KONO Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.08152341 | $0.08291 | $0.075216 | $0.07639546 | $1.37M |
| 2022-03-22 | $0.08316479 | $0.08784706 | $0.08123333 | $0.0815941 | $553,954.89 |
| 2022-03-21 | $0.08337727 | $0.09034615 | $0.081848 | $0.08311764 | $646,696.89 |
| 2022-03-18 | $0.07946818 | $0.08724761 | $0.077524 | $0.08545492 | $574,993.37 |
| 2022-03-17 | $0.08164444 | $0.08315 | $0.07923333 | $0.07923333 | $323,141.14 |
| 2022-03-16 | $0.08513722 | $0.0855625 | $0.07862857 | $0.08108125 | $454,073.02 |
| 2022-03-15 | $0.0844 | $0.087825 | $0.08294 | $0.08530526 | $379,763.76 |
| 2022-03-14 | $0.08830476 | $0.08882941 | $0.08349375 | $0.08441667 | $261,940.82 |
| 2022-03-13 | $0.08870435 | $0.10054861 | $0.087825 | $0.08861818 | $1.11M |
| 2022-03-12 | $0.08821248 | $0.09503673 | $0.08628333 | $0.08872273 | $511,872.06 |
| 2022-03-11 | $0.0906625 | $0.09078333 | $0.0868 | $0.08836697 | $223,819.51 |
| 2022-03-10 | $0.09942308 | $0.0996 | $0.089592 | $0.09080833 | $433,935.03 |
| 2022-03-09 | $0.107556 | $0.10881176 | $0.09985 | $0.09993462 | $787,394.24 |
| 2022-03-08 | $0.11266842 | $0.1175 | $0.106524 | $0.107676 | $265,361.04 |
| 2022-03-07 | $0.11905 | $0.127444 | $0.1093406 | $0.11255263 | $561,240.40 |
| 2022-03-06 | $0.11107967 | $0.14717727 | $0.10603333 | $0.1189 | $796,899.16 |
| 2022-03-05 | $0.10925714 | $0.12660315 | $0.10728333 | $0.11131391 | $332,310.49 |
| 2022-03-04 | $0.10834836 | $0.11008869 | $0.10418462 | $0.10912857 | $258,880.22 |
| 2022-03-03 | $0.1146125 | $0.12184961 | $0.111 | $0.11216838 | $200,179.48 |
| 2022-03-02 | $0.11501111 | $0.12667075 | $0.11245 | $0.11430313 | $227,118.76 |
| 2022-03-01 | $0.11281053 | $0.122525 | $0.11029333 | $0.11713611 | $194,076.56 |
| 2022-02-28 | $0.1042769 | $0.11467657 | $0.10307658 | $0.11246316 | $213,385.07 |
| 2022-02-27 | $0.10956497 | $0.11719251 | $0.10226689 | $0.10459653 | $239,458.61 |
| 2022-02-26 | $0.11527778 | $0.11931517 | $0.10935716 | $0.10983494 | $184,358.01 |
| 2022-02-25 | $0.10762105 | $0.12361539 | $0.10691304 | $0.11523889 | $197,510.04 |
| 2022-02-24 | $0.11233636 | $0.11241364 | $0.101075 | $0.10771579 | $206,158.46 |
| 2022-02-23 | $0.12344211 | $0.12460476 | $0.11193333 | $0.11193333 | $179,672.70 |
| 2022-02-22 | $0.11535556 | $0.14243506 | $0.10734669 | $0.12286316 | $368,130.46 |
| 2022-02-21 | $0.12547954 | $0.12580715 | $0.115145 | $0.115145 | $178,616.02 |
| 2022-02-20 | $0.13335217 | $0.1334087 | $0.12424091 | $0.12559286 | $197,607.72 |