KTOGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.012739 | 0.000155 | 1.23% | 0.012578 | 0.012856 | 0.012293 | 0.00 |
May 01 2024 | 0.012584 | -0.000518 | -3.95% | 0.013107 | 0.013135 | 0.012236 | 0.00 |
Apr 30 2024 | 0.013102 | -0.00062 | -4.52% | 0.013726 | 0.01391 | 0.012811 | 0.00 |
Apr 29 2024 | 0.013722 | 0.000128 | 0.94% | 0.014155 | 0.014324 | 0.01335 | 0.00 |
Apr 28 2024 | 0.013593 | -0.000012 | -0.09% | 0.013581 | 0.013791 | 0.013543 | 0.00 |
Apr 27 2024 | 0.013605 | -0.000178 | -1.29% | 0.013783 | 0.01381 | 0.013515 | 0.00 |
Apr 26 2024 | 0.013784 | -0.000133 | -0.96% | 0.01392 | 0.013985 | 0.0137 | 0.00 |
Apr 25 2024 | 0.013917 | -0.00001 | -0.07% | 0.013934 | 0.014078 | 0.013606 | 0.00 |
Apr 24 2024 | 0.013927 | -0.00047 | -3.26% | 0.014444 | 0.014536 | 0.013795 | 0.00 |
Apr 23 2024 | 0.014397 | -0.000229 | -1.57% | 0.014603 | 0.014681 | 0.014328 | 0.00 |
Apr 22 2024 | 0.014626 | 0.000449 | 3.16% | 0.014155 | 0.014813 | 0.013682 | 0.00 |
Apr 21 2024 | 0.014178 | -0.00000300 | -0.02% | 0.014181 | 0.014358 | 0.014055 | 0.00 |
Apr 20 2024 | 0.014181 | 0.000193 | 1.38% | 0.013953 | 0.014297 | 0.01382 | 0.00 |
Apr 19 2024 | 0.013988 | 0.000194 | 1.41% | 0.013755 | 0.014203 | 0.013055 | 0.00 |
Apr 18 2024 | 0.013794 | 0.000489 | 3.68% | 0.013326 | 0.013899 | 0.01317 | 0.00 |
Apr 17 2024 | 0.013305 | -0.000539 | -3.89% | 0.013848 | 0.014004 | 0.012988 | 0.00 |
Apr 16 2024 | 0.013844 | 0.000088 | 0.64% | 0.013752 | 0.013958 | 0.013424 | 0.00 |
Apr 15 2024 | 0.013756 | -0.000528 | -3.70% | 0.014155 | 0.014464 | 0.013586 | 0.00 |
Apr 14 2024 | 0.014284 | 0.000044 | 0.31% | 0.014155 | 0.014338 | 0.013682 | 0.00 |
Apr 13 2024 | 0.01424 | -0.00039 | -2.67% | 0.014629 | 0.014805 | 0.013546 | 0.00 |
Apr 12 2024 | 0.01463 | -0.000441 | -2.93% | 0.015101 | 0.015355 | 0.014348 | 0.00 |
Apr 11 2024 | 0.01507 | -0.000111 | -0.73% | 0.015171 | 0.015323 | 0.014991 | 0.00 |
Apr 10 2024 | 0.015181 | 0.000454 | 3.08% | 0.014727 | 0.015293 | 0.014498 | 0.00 |
Apr 09 2024 | 0.014727 | -0.000526 | -3.45% | 0.015238 | 0.015248 | 0.014563 | 0.00 |
Apr 08 2024 | 0.015253 | 0.000482 | 3.26% | 0.014062 | 0.015536 | 0.014062 | 0.00 |
Apr 07 2024 | 0.014771 | 0.000107 | 0.73% | 0.014646 | 0.014916 | 0.014643 | 0.00 |
Apr 06 2024 | 0.014664 | 0.000187 | 1.29% | 0.014436 | 0.014816 | 0.014386 | 0.00 |
Apr 05 2024 | 0.014476 | -0.000135 | -0.92% | 0.014612 | 0.014669 | 0.014175 | 0.00 |
Apr 04 2024 | 0.014611 | 0.000496 | 3.51% | 0.014102 | 0.014746 | 0.013898 | 0.00 |
Apr 03 2024 | 0.014115 | 0.000051 | 0.36% | 0.014062 | 0.014314 | 0.013892 | 0.00 |
Apr 02 2024 | 0.014064 | -0.000952 | -6.34% | 0.01498 | 0.014982 | 0.013894 | 0.00 |
Apr 01 2024 | 0.015016 | -0.000103 | -0.68% | 0.014826 | 0.01512 | 0.014687 | 0.00 |
Mar 31 2024 | 0.01512 | 0.00026 | 1.75% | 0.014873 | 0.015123 | 0.014873 | 0.00 |
Mar 30 2024 | 0.014859 | -0.000079 | -0.53% | 0.014936 | 0.015013 | 0.014836 | 0.00 |
Mar 29 2024 | 0.014939 | -0.000202 | -1.33% | 0.015121 | 0.015142 | 0.014783 | 0.00 |
Mar 28 2024 | 0.01514 | 0.000333 | 2.25% | 0.01487 | 0.015273 | 0.01473 | 0.00 |
Mar 27 2024 | 0.014807 | -0.000073 | -0.49% | 0.01485 | 0.015199 | 0.0146 | 0.00 |
Mar 26 2024 | 0.01488 | 0.000054 | 0.36% | 0.014826 | 0.01512 | 0.014766 | 0.00 |
Mar 25 2024 | 0.014826 | 0.00041 | 2.84% | 0.014346 | 0.015103 | 0.013245 | 0.00 |
Mar 24 2024 | 0.014417 | 0.000627 | 4.54% | 0.013783 | 0.014468 | 0.013705 | 0.00 |
Mar 23 2024 | 0.01379 | 0.000176 | 1.29% | 0.013659 | 0.014131 | 0.013513 | 0.00 |
Mar 22 2024 | 0.013614 | -0.000335 | -2.40% | 0.013975 | 0.014224 | 0.013379 | 0.00 |
Mar 21 2024 | 0.013949 | -0.000381 | -2.66% | 0.014317 | 0.014397 | 0.013885 | 0.00 |
Mar 20 2024 | 0.01433 | 0.001183 | 9.00% | 0.013179 | 0.014363 | 0.012908 | 0.00 |
Mar 19 2024 | 0.013148 | -0.001203 | -8.38% | 0.014346 | 0.014413 | 0.013122 | 0.00 |
Mar 18 2024 | 0.014351 | -0.000091 | -0.63% | 0.009479 | 0.01454 | 0.009479 | 0.00 |
Mar 17 2024 | 0.014442 | 0.000614 | 4.44% | 0.013961 | 0.014566 | 0.013736 | 0.00 |
Mar 16 2024 | 0.013828 | -0.000945 | -6.40% | 0.014712 | 0.014826 | 0.01376 | 0.00 |
Mar 15 2024 | 0.014773 | -0.000401 | -2.64% | 0.009479 | 0.014918 | 0.009479 | 0.00 |
Mar 14 2024 | 0.015173 | -0.000206 | -1.34% | 0.015384 | 0.015525 | 0.014599 | 0.00 |
Mar 13 2024 | 0.01538 | 0.000377 | 2.51% | 0.015002 | 0.015457 | 0.01497 | 0.00 |
Mar 12 2024 | 0.015003 | 0.00000400 | 0.03% | 0.015041 | 0.015409 | 0.014601 | 0.00 |
Mar 11 2024 | 0.014999 | 0.000612 | 4.25% | 0.009479 | 0.015325 | 0.009479 | 0.00 |
Mar 10 2024 | 0.014387 | 0.000014 | 0.10% | 0.014373 | 0.014624 | 0.014312 | 0.00 |
Mar 09 2024 | 0.014373 | 0.000025 | 0.17% | 0.014329 | 0.014421 | 0.014287 | 0.00 |
Mar 08 2024 | 0.014348 | 0.00022 | 1.56% | 0.01411 | 0.01458 | 0.013946 | 0.00 |
Mar 07 2024 | 0.014128 | 0.000139 | 0.99% | 0.014023 | 0.014353 | 0.013921 | 0.00 |
Mar 06 2024 | 0.013989 | 0.00031 | 2.27% | 0.013543 | 0.01433 | 0.013369 | 0.00 |
Mar 05 2024 | 0.013679 | -0.000732 | -5.08% | 0.014533 | 0.014605 | 0.011921 | 0.00 |
Mar 04 2024 | 0.014411 | 0.000987 | 7.35% | 0.009479 | 0.014552 | 0.009479 | 0.00 |
Mar 03 2024 | 0.013424 | 0.000198 | 1.49% | 0.013206 | 0.013468 | 0.013125 | 0.00 |
Mar 02 2024 | 0.013226 | -0.000103 | -0.77% | 0.013315 | 0.013315 | 0.013134 | 0.00 |
Mar 01 2024 | 0.013329 | 0.000192 | 1.46% | 0.013081 | 0.013467 | 0.012995 | 0.00 |
Feb 29 2024 | 0.013137 | 0.00007 | 0.54% | 0.013009 | 0.013453 | 0.012563 | 0.00 |
Feb 28 2024 | 0.013067 | 0.000983 | 8.13% | 0.012105 | 0.013608 | 0.012047 | 0.00 |
Feb 27 2024 | 0.012084 | 0.000537 | 4.65% | 0.01157 | 0.012184 | 0.01136 | 0.00 |
Feb 26 2024 | 0.011547 | 0.000519 | 4.71% | 0.009479 | 0.011645 | 0.009479 | 0.00 |
Feb 25 2024 | 0.011028 | 0.000024 | 0.22% | 0.010994 | 0.011071 | 0.010935 | 0.00 |
Feb 24 2024 | 0.011004 | 0.000165 | 1.52% | 0.010806 | 0.011018 | 0.010783 | 0.00 |
Feb 23 2024 | 0.010839 | -0.000097 | -0.89% | 0.010964 | 0.010985 | 0.010769 | 0.00 |
Feb 22 2024 | 0.010936 | -0.000152 | -1.37% | 0.011069 | 0.011102 | 0.010892 | 0.00 |
Feb 21 2024 | 0.011088 | -0.000079 | -0.71% | 0.011187 | 0.011198 | 0.010845 | 0.00 |
Feb 20 2024 | 0.011166 | 0.000064 | 0.58% | 0.011109 | 0.01128 | 0.010906 | 0.00 |
Feb 19 2024 | 0.011102 | -0.000057 | -0.51% | 0.009479 | 0.011225 | 0.009479 | 0.00 |
Feb 18 2024 | 0.011159 | 0.000068 | 0.61% | 0.011074 | 0.011213 | 0.010997 | 0.00 |
Feb 17 2024 | 0.011091 | -0.000066 | -0.59% | 0.011146 | 0.011158 | 0.010857 | 0.00 |
Feb 16 2024 | 0.011157 | 0.000068 | 0.61% | 0.011121 | 0.011236 | 0.011062 | 0.00 |
Feb 15 2024 | 0.011089 | 0.00000076 | 0.01% | 0.011094 | 0.011306 | 0.010991 | 0.00 |
Feb 14 2024 | 0.011089 | 0.000441 | 4.15% | 0.010645 | 0.011188 | 0.010558 | 0.00 |
Feb 13 2024 | 0.010647 | 0.00000900 | 0.08% | 0.01064 | 0.010721 | 0.010384 | 0.00 |
Feb 12 2024 | 0.010638 | 0.000435 | 4.26% | 0.009479 | 0.010719 | 0.009479 | 0.00 |
Feb 11 2024 | 0.010204 | 0.000081 | 0.80% | 0.010131 | 0.010311 | 0.010086 | 0.00 |
Feb 10 2024 | 0.010122 | 0.000194 | 1.96% | 0.009949 | 0.010209 | 0.009882 | 0.00 |
Feb 09 2024 | 0.009928 | 0.000234 | 2.42% | 0.009701 | 0.010252 | 0.009687 | 0.00 |
Feb 08 2024 | 0.009693 | 0.000235 | 2.49% | 0.009479 | 0.009742 | 0.009479 | 0.00 |
Feb 07 2024 | 0.009458 | 0.000221 | 2.39% | 0.009233 | 0.009466 | 0.009163 | 0.00 |
Feb 06 2024 | 0.009237 | 0.000049 | 0.53% | 0.009186 | 0.009298 | 0.009158 | 0.00 |
Feb 05 2024 | 0.009188 | 0.000082 | 0.90% | 0.009099 | 0.009358 | 0.009011 | 0.00 |
Feb 04 2024 | 0.009105 | -0.000074 | -0.81% | 0.009183 | 0.009209 | 0.009042 | 0.00 |
Feb 03 2024 | 0.009179 | -0.000041 | -0.44% | 0.009249 | 0.009249 | 0.009157 | 0.00 |