KAN Coin Values KAN
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2018-08-29 | $0.005924 | $0.005853 | $0.005994 | $0.005853 |
2018-08-30 | $0.005809 | $0.005949 | $0.006509 | $0.005739 |
2018-08-31 | $0.005973 | $0.006113 | $0.006676 | $0.005832 |
2018-09-01 | $0.006267 | $0.006195 | $0.006555 | $0.005979 |
2018-09-02 | $0.006279 | $0.006060 | $0.006571 | $0.005914 |
2018-09-03 | $0.006107 | $0.005889 | $0.006107 | $0.005816 |
2018-09-04 | $0.005970 | $0.005896 | $0.005970 | $0.005601 |
2018-09-05 | $0.005297 | $0.005565 | $0.006236 | $0.005230 |
2018-09-06 | $0.005408 | $0.005212 | $0.005929 | $0.005212 |
2018-09-07 | $0.005129 | $0.005129 | $0.005322 | $0.005001 |
2018-09-08 | $0.0049600 | $0.0048360 | $0.0049600 | $0.0047740 |
2018-09-09 | $0.0048740 | $0.0048740 | $0.0049990 | $0.0048120 |
2018-09-10 | $0.0049330 | $0.0048700 | $0.005060 | $0.0048700 |
2018-09-11 | $0.0048480 | $0.0048480 | $0.005099 | $0.0047850 |
2018-09-12 | $0.0048800 | $0.005196 | $0.005260 | $0.0048160 |
2018-09-13 | $0.005323 | $0.005388 | $0.005648 | $0.005323 |
2018-09-14 | $0.005319 | $0.005319 | $0.005513 | $0.005319 |
2018-09-15 | $0.005348 | $0.005479 | $0.005544 | $0.005283 |
2018-09-16 | $0.005462 | $0.005462 | $0.005527 | $0.005332 |
2018-09-17 | $0.005260 | $0.005134 | $0.005322 | $0.005072 |
2018-09-18 | $0.005268 | $0.005648 | $0.005775 | $0.005141 |
2018-09-19 | $0.005695 | $0.005311 | $0.005759 | $0.005183 |
2018-09-20 | $0.005400 | $0.005270 | $0.005530 | $0.005140 |
2018-09-21 | $0.005477 | $0.005477 | $0.005613 | $0.005342 |
2018-09-22 | $0.005440 | $0.005306 | $0.005508 | $0.005105 |
2018-09-23 | $0.005362 | $0.005764 | $0.005898 | $0.005295 |
2018-09-24 | $0.005662 | $0.005398 | $0.005662 | $0.005398 |
2018-09-25 | $0.005279 | $0.005086 | $0.005343 | $0.0048930 |
2018-09-26 | $0.005105 | $0.005041 | $0.005170 | $0.005041 |
2018-09-27 | $0.005215 | $0.005483 | $0.005483 | $0.005215 |
2018-09-28 | $0.005441 | $0.005242 | $0.005441 | $0.005176 |
2018-09-29 | $0.005217 | $0.005283 | $0.005349 | $0.005151 |
2018-09-30 | $0.005299 | $0.005299 | $0.005365 | $0.0049020 |
2018-10-01 | $0.005276 | $0.005144 | $0.005276 | $0.0049460 |
2018-10-02 | $0.005090 | $0.005155 | $0.005220 | $0.005025 |
2018-10-03 | $0.005129 | $0.005129 | $0.005194 | $0.005064 |
2018-10-04 | $0.005198 | $0.005198 | $0.005198 | $0.005132 |
2018-10-05 | $0.005240 | $0.005240 | $0.005306 | $0.005174 |
2018-10-06 | $0.005272 | $0.005272 | $0.005338 | $0.005140 |
2018-10-07 | $0.005281 | $0.005413 | $0.005479 | $0.005281 |
2018-10-08 | $0.005453 | $0.005121 | $0.005453 | $0.005121 |
2018-10-09 | $0.005106 | $0.005173 | $0.005173 | $0.005106 |
2018-10-10 | $0.005133 | $0.005067 | $0.005199 | $0.005067 |
2018-10-11 | $0.0047810 | $0.0043470 | $0.0047810 | $0.0042220 |
2018-10-12 | $0.0043760 | $0.0043760 | $0.0044380 | $0.0042510 |
2018-10-13 | $0.0043870 | $0.0044500 | $0.0045120 | $0.0043240 |
2018-10-14 | $0.0044570 | $0.0045200 | $0.0046460 | $0.0044570 |
2018-10-15 | $0.0047610 | $0.0046950 | $0.0048930 | $0.0046290 |
2018-10-16 | $0.0046740 | $0.0046080 | $0.0046740 | $0.0046080 |
2018-10-17 | $0.0046020 | $0.0046020 | $0.0046680 | $0.0046020 |
2018-10-18 | $0.0045420 | $0.0044770 | $0.0045420 | $0.0044120 |
2018-10-19 | $0.0044640 | $0.0043990 | $0.0044640 | $0.0043990 |
2018-10-20 | $0.0044140 | $0.0044780 | $0.0044780 | $0.0044140 |
2018-10-21 | $0.0044920 | $0.0045570 | $0.0046220 | $0.0044270 |
2018-10-22 | $0.0045380 | $0.0041490 | $0.005316 | $0.0040200 |
2018-10-23 | $0.0041410 | $0.0041410 | $0.0042060 | $0.0040760 |
2018-10-24 | $0.0041450 | $0.0040800 | $0.0041450 | $0.0040800 |
2018-10-25 | $0.0040720 | $0.0038130 | $0.0040720 | $0.0037480 |
2018-10-26 | $0.0038100 | $0.0038740 | $0.0038740 | $0.0037450 |
2018-10-27 | $0.0038820 | $0.0038820 | $0.0038820 | $0.0038170 |
2018-10-28 | $0.0038820 | $0.0038180 | $0.0038820 | $0.0037530 |
2018-10-29 | $0.0037250 | $0.0036620 | $0.0037250 | $0.0035990 |
2018-10-30 | $0.0036590 | $0.0035960 | $0.0038490 | $0.0035330 |
2018-10-31 | $0.0036150 | $0.0036150 | $0.0036150 | $0.0035520 |
2018-11-01 | $0.0036370 | $0.0036370 | $0.0036370 | $0.0035740 |
2018-11-02 | $0.0036450 | $0.0036450 | $0.0036450 | $0.0035810 |
2018-11-03 | $0.0036350 | $0.0035710 | $0.0036350 | $0.0035070 |
2018-11-04 | $0.0036220 | $0.0036860 | $0.0036860 | $0.0034920 |
2018-11-05 | $0.0036670 | $0.0035390 | $0.0036670 | $0.0032170 |
2018-11-06 | $0.0035640 | $0.0033690 | $0.0035640 | $0.0033690 |
2018-11-07 | $0.0033950 | $0.0031340 | $0.0033950 | $0.0029380 |
2018-11-08 | $0.0030940 | $0.0030940 | $0.0030940 | $0.0030300 |
2018-11-09 | $0.0030610 | $0.0030610 | $0.0031250 | $0.0029340 |
2018-11-10 | $0.0030700 | $0.0030700 | $0.0032620 | $0.0030700 |
2018-11-11 | $0.0030760 | $0.0030760 | $0.0032680 | $0.0030760 |
2018-11-12 | $0.0030600 | $0.0030600 | $0.0031240 | $0.0029330 |
2018-11-13 | $0.0030430 | $0.0029790 | $0.0030430 | $0.0029160 |
2018-11-14 | $0.0026980 | $0.0025840 | $0.0026980 | $0.0025260 |
2018-11-15 | $0.0025410 | $0.0026540 | $0.0027110 | $0.0024850 |
2018-11-16 | $0.0026260 | $0.0025140 | $0.0026260 | $0.0025140 |
2018-11-17 | $0.0025060 | $0.0025060 | $0.0025620 | $0.0022830 |
2018-11-18 | $0.0025270 | $0.0025270 | $0.0025270 | $0.0025270 |
2018-11-19 | $0.0021640 | $0.0022120 | $0.0022610 | $0.0019240 |
2018-11-20 | $0.0020430 | $0.0021760 | $0.0023100 | $0.0019100 |
2018-11-21 | $0.0022510 | $0.0022970 | $0.0023420 | $0.0022050 |
2018-11-22 | $0.0021600 | $0.0021170 | $0.0021600 | $0.0020740 |
2018-11-23 | $0.0021280 | $0.0020850 | $0.0021280 | $0.0020850 |
2018-11-24 | $0.0018500 | $0.0020810 | $0.0021580 | $0.0018500 |
2018-11-25 | $0.0021620 | $0.0019620 | $0.0021620 | $0.0019620 |
2018-11-26 | $0.0018540 | $0.0019300 | $0.0019680 | $0.0018540 |
2018-11-27 | $0.0019500 | $0.0019880 | $0.0019880 | $0.0019110 |
2018-11-28 | $0.0022170 | $0.0022600 | $0.0022600 | $0.0021740 |
2018-11-29 | $0.0022720 | $0.0021430 | $0.0022720 | $0.0021430 |
2018-11-30 | $0.0020050 | $0.0021250 | $0.0021650 | $0.0020050 |
2018-12-01 | $0.0022250 | $0.0021830 | $0.0022250 | $0.0020990 |
2018-12-02 | $0.0021550 | $0.0021550 | $0.0021550 | $0.0021130 |
2018-12-03 | $0.0020130 | $0.0018970 | $0.0020520 | $0.0018970 |
2018-12-04 | $0.0019350 | $0.0018950 | $0.0019350 | $0.0018560 |
2018-12-05 | $0.0017940 | $0.0017940 | $0.0018310 | $0.0017570 |
2018-12-06 | $0.0016730 | $0.0016380 | $0.0016730 | $0.0016030 |
2018-12-07 | $0.0016080 | $0.0017790 | $0.0017790 | $0.0015730 |
2018-12-08 | $0.0018000 | $0.0016960 | $0.0018000 | $0.0016610 |
2018-12-09 | $0.0017600 | $0.0017600 | $0.0017960 | $0.0017600 |
2018-12-10 | $0.0016990 | $0.0016300 | $0.0016990 | $0.0016300 |
2018-12-11 | $0.0015980 | $0.0015640 | $0.0016320 | $0.0015300 |
2018-12-12 | $0.0016030 | $0.0016380 | $0.0016730 | $0.0014990 |
2018-12-13 | $0.0015530 | $0.0014870 | $0.0015860 | $0.0014870 |
2018-12-14 | $0.0014560 | $0.0014240 | $0.0014880 | $0.0014240 |
2018-12-15 | $0.0014220 | $0.0013900 | $0.0014550 | $0.0013900 |
2018-12-16 | $0.0014000 | $0.0014000 | $0.0014970 | $0.0013670 |
2018-12-17 | $0.0015260 | $0.0014900 | $0.0015260 | $0.0014190 |
2018-12-18 | $0.0015620 | $0.0015620 | $0.0015990 | $0.0014500 |
2018-12-19 | $0.0015780 | $0.0015780 | $0.0016160 | $0.0015410 |
2018-12-20 | $0.0017280 | $0.0018100 | $0.0018520 | $0.0017280 |
2018-12-21 | $0.0017590 | $0.0016800 | $0.0017590 | $0.0016410 |
2018-12-22 | $0.0017280 | $0.0018080 | $0.0018480 | $0.0017280 |
2018-12-23 | $0.0018010 | $0.0018810 | $0.0020010 | $0.0018010 |
2018-12-24 | $0.0018790 | $0.0019600 | $0.0020830 | $0.0018790 |
2018-12-25 | $0.0018330 | $0.0017570 | $0.0018330 | $0.0016810 |
2018-12-26 | $0.0017680 | $0.0017680 | $0.0018070 | $0.0017300 |
2018-12-27 | $0.0016770 | $0.0016040 | $0.0016770 | $0.0015680 |
2018-12-28 | $0.0017330 | $0.0018910 | $0.0019300 | $0.0016940 |
2018-12-29 | $0.0019110 | $0.0018320 | $0.0019110 | $0.0018320 |
2018-12-30 | $0.0018320 | $0.0017930 | $0.0018320 | $0.0017540 |
2018-12-31 | $0.0017020 | $0.0017460 | $0.0017620 | $0.0016670 |
2019-01-01 | $0.0018570 | $0.0018520 | $0.0018700 | $0.0017070 |
2019-01-02 | $0.0018680 | $0.0018280 | $0.0019070 | $0.0017480 |
2019-01-03 | $0.0017630 | $0.0017630 | $0.0017630 | $0.0017240 |
2019-01-04 | $0.0017810 | $0.0017430 | $0.0017810 | $0.0017430 |
2019-01-05 | $0.0017360 | $0.0017360 | $0.0017750 | $0.0017360 |
2019-01-06 | $0.0018490 | $0.0018070 | $0.0018490 | $0.0017660 |
2019-01-07 | $0.0017800 | $0.0017800 | $0.0018210 | $0.0017400 |
2019-01-08 | $0.0017770 | $0.0018170 | $0.0018170 | $0.0017370 |
2019-01-09 | $0.0018220 | $0.0018220 | $0.0018220 | $0.0017820 |
2019-01-10 | $0.0016520 | $0.0016520 | $0.0016890 | $0.0015790 |
2019-01-11 | $0.0016500 | $0.0016140 | $0.0016870 | $0.0016140 |
2019-01-12 | $0.0016130 | $0.0015390 | $0.0016130 | $0.0015390 |
2019-01-13 | $0.0014900 | $0.0014900 | $0.0015260 | $0.0014550 |
2019-01-14 | $0.0015530 | $0.0015900 | $0.0015900 | $0.0015160 |
2019-01-15 | $0.0015210 | $0.0014840 | $0.0015570 | $0.0014120 |
2019-01-16 | $0.0014960 | $0.0014590 | $0.0014960 | $0.0014230 |
2019-01-17 | $0.0014720 | $0.0014350 | $0.0014720 | $0.0014350 |
2019-01-18 | $0.0014230 | $0.0014230 | $0.0014960 | $0.0014230 |
2019-01-19 | $0.0014560 | $0.0014930 | $0.0014930 | $0.0014560 |
2019-01-20 | $0.0014300 | $0.0014650 | $0.0015010 | $0.0013580 |
2019-01-21 | $0.0014660 | $0.0014300 | $0.0015730 | $0.0013590 |
2019-01-22 | $0.0014410 | $0.0014770 | $0.0014770 | $0.0014050 |
2019-01-23 | $0.0014280 | $0.0013560 | $0.0014630 | $0.0012850 |
2019-01-24 | $0.0013660 | $0.0013300 | $0.0014020 | $0.0013300 |
2019-01-25 | $0.0013620 | $0.0013620 | $0.0013970 | $0.0013260 |
2019-01-26 | $0.0013670 | $0.0013670 | $0.0014030 | $0.0013310 |
2019-01-27 | $0.0013570 | $0.0013210 | $0.0013930 | $0.0013210 |
2019-01-28 | $0.0012800 | $0.0013140 | $0.0013490 | $0.0012800 |
2019-01-29 | $0.0012990 | $0.0013340 | $0.0013340 | $0.0012310 |
2019-01-30 | $0.0013530 | $0.0012830 | $0.0013530 | $0.0012830 |
2019-01-31 | $0.0012700 | $0.0012700 | $0.0013040 | $0.0011320 |
2019-02-01 | $0.0012840 | $0.0012840 | $0.0012840 | $0.0012140 |
2019-02-02 | $0.0013000 | $0.0012640 | $0.0013000 | $0.0012290 |
2019-02-03 | $0.0012410 | $0.0012410 | $0.0012410 | $0.0012060 |
2019-02-04 | $0.0012020 | $0.0012360 | $0.0012360 | $0.0012020 |
2019-02-05 | $0.0012390 | $0.0012040 | $0.0012390 | $0.0012040 |
2019-02-06 | $0.0011870 | $0.0012210 | $0.0012210 | $0.0011870 |
2019-02-07 | $0.0012150 | $0.0012150 | $0.0012150 | $0.0011820 |
2019-02-08 | $0.0013130 | $0.0013130 | $0.0013860 | $0.0012760 |
2019-02-09 | $0.0013130 | $0.0013490 | $0.0013490 | $0.0013130 |
2019-02-10 | $0.0013630 | $0.0012890 | $0.0013630 | $0.0012890 |
2019-02-11 | $0.0012650 | $0.0012650 | $0.0013010 | $0.0011920 |
2019-02-12 | $0.0012670 | $0.0012670 | $0.0012670 | $0.0012670 |
2019-02-13 | $0.0012620 | $0.0012980 | $0.0012980 | $0.0012620 |
2019-02-14 | $0.0012920 | $0.0012920 | $0.0012920 | $0.0012560 |
2019-02-15 | $0.0012920 | $0.0012920 | $0.0012920 | $0.0012920 |
2019-02-16 | $0.0013030 | $0.0013400 | $0.0013400 | $0.0012310 |
2019-02-17 | $0.0013600 | $0.0013970 | $0.0013970 | $0.0013600 |
2019-02-18 | $0.0014850 | $0.0014460 | $0.0014850 | $0.0014070 |
2019-02-19 | $0.0014520 | $0.0014130 | $0.0014520 | $0.0012560 |
2019-02-20 | $0.0014270 | $0.0014670 | $0.0015460 | $0.0014270 |
2019-02-21 | $0.0014530 | $0.0014930 | $0.0015710 | $0.0014140 |
2019-02-22 | $0.0015170 | $0.0015960 | $0.0015960 | $0.0015170 |
2019-02-23 | $0.0016600 | $0.0016600 | $0.0017840 | $0.0016180 |
2019-02-24 | $0.0015260 | $0.0014500 | $0.0016400 | $0.0013350 |
2019-02-25 | $0.0014610 | $0.0014610 | $0.006153 | $0.0013840 |
2019-02-26 | $0.0014510 | $0.0014510 | $0.0305500 | $0.0012600 |
2019-02-27 | $0.0014560 | $0.0014180 | $0.0014950 | $0.0014180 |
2019-02-28 | $0.0014530 | $0.0014910 | $0.0015300 | $0.0014150 |
2019-03-01 | $0.0014970 | $0.0015360 | $0.0015360 | $0.0014970 |
2019-03-02 | $0.0015370 | $0.0015370 | $0.0015760 | $0.0015370 |
2019-03-03 | $0.0015240 | $0.0015240 | $0.0015620 | $0.0015240 |
2019-03-04 | $0.0014920 | $0.0014920 | $0.0015300 | $0.0014920 |
2019-03-05 | $0.0015480 | $0.0018960 | $0.0020500 | $0.0015480 |
2019-03-06 | $0.0018990 | $0.0018220 | $0.0019770 | $0.0017050 |
2019-03-07 | $0.0018250 | $0.0017860 | $0.0019020 | $0.0015920 |
2019-03-08 | $0.0017780 | $0.0017010 | $0.0017780 | $0.0017010 |
2019-03-09 | $0.0017320 | $0.0019690 | $0.0020080 | $0.0016930 |
2019-03-10 | $0.0019660 | $0.0018880 | $0.0019660 | $0.0018480 |
2019-03-11 | $0.0018620 | $0.0017840 | $0.0018620 | $0.0017840 |
2019-03-12 | $0.0017870 | $0.0017870 | $0.0018250 | $0.0017480 |
2019-03-13 | $0.0017860 | $0.0017080 | $0.0017860 | $0.0016310 |
2019-03-14 | $0.0017080 | $0.0017080 | $0.0017460 | $0.0016690 |
2019-03-15 | $0.0017280 | $0.0018060 | $0.0041230 | $0.0011390 |
2019-03-16 | $0.0018530 | $0.0018530 | $0.0025780 | $0.0018530 |
2019-03-17 | $0.0018370 | $0.0018370 | $0.0029550 | $0.0017570 |
2019-03-18 | $0.0018330 | $0.0019130 | $0.0019130 | $0.0018330 |
2019-03-19 | $0.0019290 | $0.0021700 | $0.0022510 | $0.0019290 |
2019-03-20 | $0.0021470 | $0.0022280 | $0.0022280 | $0.0021070 |
2019-03-21 | $0.0021990 | $0.0033590 | $0.005119 | $0.0021600 |
2019-03-22 | $0.0033610 | $0.0034010 | $0.0043610 | $0.0031610 |
2019-03-23 | $0.0033660 | $0.0031660 | $0.0034060 | $0.0029250 |
2019-03-24 | $0.0031550 | $0.0029550 | $0.0033140 | $0.0027950 |
2019-03-25 | $0.0029060 | $0.0033770 | $0.0041230 | $0.0029060 |
2019-03-26 | $0.0033770 | $0.0033750 | $0.0033770 | $0.0033750 |
2019-03-27 | $0.0033570 | $0.0036800 | $0.0037200 | $0.0031140 |
2019-03-28 | $0.0036720 | $0.0035510 | $0.0036720 | $0.0033890 |
2019-03-29 | $0.0036170 | $0.0044390 | $0.0044800 | $0.0035750 |
2019-03-30 | $0.0044030 | $0.0041560 | $0.0044850 | $0.0040320 |
2019-03-31 | $0.0041530 | $0.0043590 | $0.0045640 | $0.0040300 |
2019-04-01 | $0.0044020 | $0.0049000 | $0.005274 | $0.0042360 |
2019-04-02 | $0.005778 | $0.007062 | $0.007309 | $0.005630 |
2019-04-03 | $0.007189 | $0.006391 | $0.007589 | $0.006291 |
2019-04-04 | $0.006346 | $0.006592 | $0.006937 | $0.006297 |
2019-04-05 | $0.006750 | $0.006548 | $0.007052 | $0.006548 |
2019-04-06 | $0.006599 | $0.006447 | $0.006853 | $0.006447 |
2019-04-07 | $0.006447 | $0.006422 | $0.006447 | $0.006422 |
Pair | Exchange |
---|---|
KAN/BTC | bitmart |
KAN/ETH | bitmart |
KAN/BCH | coinex |
KAN/BTC | coinex |
KAN/ETH | coinex |
KAN/ETH | fcoin |
KAN/BTC | huobipro |
KAN/ETH | huobipro |
KAN/BTC | okex |
KAN/ETH | okex |
KAN/USDT | okex |
KAN/BTC | zb |
BitKan is a blockchain-based content payment platform providing to its user's price monitoring, news, mining monitoring and different cryptocurrency wallets. BitKan's platform allows users to store cryptocurrencies and to check live market prices on major exchanges. Also on the platform, users receive updated news, regarding the cryptocurrency market and set up price reminders.
BitKan issued a token named KAN following the Ethereum ERC20 standard. The KAN token is used as a payment method and as a reward within the BitKan ecosystem.
Sorry, detailed technology about BitKan (KAN) is not currently available
Sorry, detailed features about BitKan (KAN) is not currently available