Kyberdyne Historical Data - KBDUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Kyberdyne (Cryptocurrency:KBDUST)
Kyberdyne (Cryptocurrency:KBDUST) Historical

Kyberdyne (KBDUST)

0.000678

-0.00000700

( -1.02% )

Updated: 23:28:54

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	7.0E-6	1.04321907601	0.000671	0.000759	0.000669	14482537.6659	CX
4	-3.8E-5	-5.30726256983	0.000716	0.001241	0.000665	15656864.2074	CX
12	-0.000325	-32.4027916251	0.001003	0.00125	0.0005	19775596.2988	CX
26	-7.5E-5	-9.96015936255	0.000753	0.00321	0.0005	22681195.7835	CX
52	-0.001191	-63.7239165329	0.001869	0.00321	0.0005	19154426.904	CX
156	-0.039086	-98.2949401469	0.039764	0.0454	0.0005	12226116.9925	CX
260	-0.039086	-98.2949401469	0.039764	0.0454	0.0005	12226116.9925	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716249000	0.000685	1.2E-5	1.78	0.000673	0.000701	0.00067	23533576
1716162600	0.000673	-1.0E-5	-1.46	0.000683	0.000745	0.000671	17840325
1716076200	0.000683	-5.0E-6	-0.73	0.000688	0.000701	0.000682	15934782
1715989800	0.000688	3.0E-6	0.44	0.000685	0.000759	0.000675	2893840
1715903400	0.000685	8.0E-6	1.18	0.000677	0.000688	0.000674	11483788
1715817000	0.000677	4.0E-6	0.59	0.000673	0.000696	0.00067	20401204
1715730600	0.000673	2.0E-6	0.30	0.000671	0.000702	0.000669	9290246
1715644200	0.000671	-9.0E-6	-1.32	0.001215	0.001241	0.000668	21951621
1715557800	0.00068	0	0.00	0.00068	0.000683	0.00068	19082540
1715471400	0.00068	1.1E-5	1.64	0.000669	0.000709	0.000667	15007598
1715385000	0.000669	-3.4E-5	-4.84	0.000703	0.000703	0.000665	20418311
1715298600	0.000703	-2.0E-6	-0.28	0.000705	0.000719	0.000671	23233458
1715212200	0.000705	-7.3E-5	-9.38	0.000778	0.0008	0.000698	10962147
1715125800	0.000778	-1.0E-5	-1.27	0.000788	0.00088	0.000768	14947949
1715039400	0.000788	2.5E-5	3.28	0.000779	0.000863	0.000767	15068566
1714953000	0.000763	5.3E-5	7.46	0.00071	0.00097	0.000709	17017011
1714866600	0.00071	-2.5E-5	-3.40	0.000731	0.000732	0.000705	18671414
1714780200	0.000735	-4.7E-5	-6.01	0.000782	0.000803	0.000727	10606662
1714693800	0.000782	8.6E-5	12.36	0.000694	0.000782	0.000665	18267269
1714607400	0.000696	-4.9E-5	-6.58	0.000745	0.00075	0.00068	14545542
1714521000	0.000745	-0.000114	-13.27	0.000858	0.000858	0.00074	14265197
1714434600	0.000859	-5.3E-5	-5.81	0.001215	0.001241	0.000855	25776751
1714348200	0.000912	6.7E-5	7.93	0.000845	0.000959	0.000845	13809606
1714261800	0.000845	3.5E-5	4.32	0.00081	0.000865	0.000783	9859337
1714175400	0.00081	-1.8E-5	-2.17	0.000828	0.000847	0.0008	16113886
1714089000	0.000828	-5.0E-5	-5.69	0.000878	0.000885	0.00081	10162816
1714002600	0.000878	9.0E-5	11.42	0.000787	0.0009	0.000736	14436451
1713916200	0.000788	7.2E-5	10.06	0.000716	0.000872	0.000706	12810293
1713829800	0.000716	-8.0E-6	-1.10	0.001215	0.001241	0.00069	23568509
1713743400	0.000724	-1.2E-5	-1.63	0.000736	0.00074	0.00072	17965892
1713657000	0.000736	7.0E-6	0.96	0.000729	0.00076	0.000707	18424947
1713570600	0.000729	-4.3E-5	-5.57	0.000774	0.000775	0.000709	17783947
1713484200	0.000772	1.9E-5	2.52	0.000753	0.000808	0.000724	18040469
1713397800	0.000753	2.2E-5	3.01	0.000731	0.000805	0.000731	14455923
1713311400	0.000731	1.3E-5	1.81	0.00073	0.000764	0.000709	13772179
1713225000	0.000718	-0.000174	-19.51	0.000854	0.000872	0.00068	22903653
1713138600	0.000892	0.000137	18.15	0.000755	0.000907	0.000661	10042972
1713052200	0.000755	-5.5E-5	-6.79	0.000808	0.000852	0.0005	10072665
1712965800	0.00081	-1.1E-5	-1.34	0.000826	0.000841	0.000799	12087638
1712879400	0.000821	-1.7E-5	-2.03	0.000838	0.000838	0.00082	11027239
1712793000	0.000838	-1.5E-5	-1.76	0.000853	0.000856	0.000804	15222298
1712706600	0.000853	0	0.00	0.000853	0.000925	0.000821	15012660
1712620200	0.000853	-3.1E-5	-3.51	0.000884	0.00125	0.00084	28389974
1712533800	0.000884	3.3E-5	3.88	0.000851	0.000914	0.00085	10629034
1712447400	0.000851	1.5E-5	1.79	0.000836	0.000896	0.000833	10559537
1712361000	0.000836	2.0E-6	0.24	0.000834	0.000863	0.000821	18207463
1712274600	0.000834	1.0E-6	0.12	0.000833	0.000879	0.000817	20630425
1712188200	0.000833	1.8E-5	2.21	0.000815	0.000845	0.000799	19176536
1712101800	0.000815	-2.0E-6	-0.24	0.000817	0.000883	0.000806	19692298
1712015400	0.000817	-6.7E-5	-7.58	0.000885	0.000886	0.000792	23380367
1711929000	0.000884	1.9E-5	2.20	0.000865	0.000907	0.000865	17425628
1711842600	0.000865	-1.5E-5	-1.70	0.00088	0.000888	0.000846	18593233
1711756200	0.00088	-7.0E-6	-0.79	0.000887	0.000895	0.000867	21362046
1711669800	0.000887	-3.0E-5	-3.27	0.000917	0.000925	0.000874	27984079
1711583400	0.000917	-5.0E-6	-0.54	0.000911	0.000926	0.000903	26564036
1711497000	0.000922	-9.0E-6	-0.97	0.00093	0.00096	0.00087	30912501
1711410600	0.000931	1.7E-5	1.86	0.000912	0.00096	0.000906	34327999
1711324200	0.000914	-1.8E-5	-1.93	0.000933	0.000941	0.000904	21315603
1711237800	0.000932	2.5E-5	2.76	0.000905	0.000938	0.000901	26710039
1711151400	0.000907	-1.6E-5	-1.73	0.000923	0.000964	0.000889	24272162
1711065000	0.000923	-2.1E-5	-2.22	0.000951	0.000959	0.000919	23411625
1710978600	0.000944	4.2E-5	4.66	0.000904	0.00095	0.000887	23803217
1710892200	0.000902	-5.4E-5	-5.65	0.000956	0.00096	0.000877	18716206
1710805800	0.000956	6.8E-5	7.66	0.000892	0.00096	0.000865	29773414
1710719400	0.000888	4.5E-5	5.34	0.000843	0.000904	0.000836	26841988
1710633000	0.000843	-2.5E-5	-2.88	0.000868	0.000905	0.000792	23894350
1710546600	0.000868	-3.3E-5	-3.66	0.000899	0.000939	0.000844	35168616
1710460200	0.000901	-0.000119	-11.67	0.001019	0.001039	0.000885	33379515
1710373800	0.00102	6.5E-5	6.81	0.000955	0.001031	0.000945	26124243
1710287400	0.000955	-1.5E-5	-1.55	0.00097	0.001008	0.000947	25546713
1710201000	0.00097	1.4E-5	1.46	0.000958	0.001009	0.000952	34632041
1710114600	0.000956	-1.0E-5	-1.04	0.000966	0.000974	0.000952	25208195
1710028200	0.000966	1.1E-5	1.15	0.000955	0.000974	0.000937	21153282
1709941800	0.000955	-1.3E-5	-1.34	0.000969	0.000973	0.00094	26851377
1709855400	0.000968	6.0E-6	0.62	0.000958	0.001023	0.00091	23549245
1709769000	0.000962	1.1E-5	1.16	0.000951	0.00108	0.000949	23077748
1709682600	0.000951	-1.9E-5	-1.96	0.00097	0.000997	0.00094	22099627
1709596200	0.00097	3.1E-5	3.30	0.000947	0.001026	0.000909	27564457
1709509800	0.000939	-3.9E-5	-3.99	0.000978	0.000989	0.000907	23783615
1709423400	0.000978	7.0E-6	0.72	0.000967	0.001004	0.000957	22003828
1709337000	0.000971	-2.0E-6	-0.21	0.000971	0.001016	0.00096	20907797
1709250600	0.000973	0	0.00	0.000975	0.000996	0.000955	21465118
1709164200	0.000973	-2.9E-5	-2.89	0.001002	0.001062	0.000969	20983014
1709077800	0.001002	0	0.00	0.001003	0.001074	0.000999	22304680
1708991400	0.001002	-6.0E-6	-0.60	0.001007	0.00103	0.00098	20441241
1708905000	0.001008	-5.0E-6	-0.49	0.001015	0.001049	0.000987	20668193
1708818600	0.001013	2.3E-5	2.32	0.00099	0.00108	0.00098	22017884
1708732200	0.00099	-2.3E-5	-2.27	0.001013	0.00108	0.00098	19822372
1708645800	0.001013	1.5E-5	1.50	0.000998	0.00108	0.000971	19175864
1708559400	0.000998	-8.0E-6	-0.80	0.001006	0.001022	0.00098	18832237

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions