KOMPETE Historical Data

KOMPETE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.0441
+9.60%
$ 37.48 million $ 344,433
Dec 4, 2023 $ 0.0402
+5.65%
$ 34.18 million $ 125,918
Dec 3, 2023 $ 0.038
-3.30%
$ 32.36 million $ 145,141
Dec 2, 2023 $ 0.0393
+0.25%
$ 33.46 million $ 278,218
Dec 1, 2023 $ 0.0392
+12.13%
$ 33.36 million $ 303,302
Nov 30, 2023 $ 0.035
+11.54%
$ 29.77 million $ 152,607
Nov 29, 2023 $ 0.0315
-10.39%
$ 26.76 million $ 194,730
Nov 28, 2023 $ 0.0349
+19.56%
$ 29.72 million $ 457,585
Nov 27, 2023 $ 0.0292
+20.98%
$ 24.85 million $ 324,754
Nov 26, 2023 $ 0.0242
+1.50%
$ 20.56 million $ 69,784
Nov 25, 2023 $ 0.0238
-4.39%
$ 20.26 million $ 91,116
Nov 24, 2023 $ 0.0249
-3.41%
$ 21.18 million $ 107,024
Nov 23, 2023 $ 0.0258
-1.88%
$ 21.94 million $ 123,723
Nov 22, 2023 $ 0.0263
+10.37%
$ 22.37 million $ 65,975
Nov 21, 2023 $ 0.0239
+5.34%
$ 20.32 million $ 242,421
Nov 20, 2023 $ 0.0227
+9.79%
$ 19.29 million $ 120,463
Nov 19, 2023 $ 0.0207
-11.84%
$ 17.57 million $ 243,573
Nov 18, 2023 $ 0.0234
-0.26%
$ 19.93 million $ 22,785
Nov 17, 2023 $ 0.0235
-3.70%
$ 19.97 million $ 42,737
Nov 16, 2023 $ 0.0244
-7.01%
$ 20.73 million $ 58,385
Nov 15, 2023 $ 0.026
-40.48%
$ 22.12 million $ 109,148
Nov 14, 2023 $ 0.0437
-14.68%
$ 37.16 million $ 689,042
Nov 13, 2023 $ 0.0494
-9.65%
$ 42 million $ 723,196
Nov 12, 2023 $ 0.055
+21.29%
$ 46.76 million $ 1.35 million
Nov 11, 2023 $ 0.0453
-11.09%
$ 38.53 million $ 685,014
Nov 10, 2023 $ 0.0509
+78.88%
$ 43.31 million $ 808,710
Nov 9, 2023 $ 0.0285
+9.47%
$ 24.23 million $ 237,307
Nov 8, 2023 $ 0.026
+7.71%
$ 22.15 million $ 172,058
Nov 7, 2023 $ 0.0242
+24.56%
$ 20.56 million $ 197,152
Nov 6, 2023 $ 0.0194
+12.24%
$ 16.5 million $ 127,420
Nov 5, 2023 $ 0.0173
+2.24%
$ 14.7 million $ 75,053
Nov 4, 2023 $ 0.0169
+0.29%
$ 14.39 million $ 43,661
Nov 3, 2023 $ 0.0169
+1.47%
$ 14.34 million $ 22,558
Nov 2, 2023 $ 0.0166
-8.93%
$ 14.14 million $ 57,615
Nov 1, 2023 $ 0.0182
+7.27%
$ 15.51 million $ 49,466
Oct 31, 2023 $ 0.017
-0.06%
$ 14.45 million $ 15,132
Oct 30, 2023 $ 0.017
-2.27%
$ 14.46 million $ 54,371
Oct 29, 2023 $ 0.0174
-4.46%
$ 14.8 million $ 61,327
Oct 28, 2023 $ 0.0182
-1.05%
$ 15.49 million $ 16,771
Oct 27, 2023 $ 0.0184
+1.47%
$ 15.66 million $ 118,779
Oct 26, 2023 $ 0.0181
+1.67%
$ 15.43 million $ 43,476
Oct 25, 2023 $ 0.0178
-20.43%
$ 15.18 million $ 122,873
Oct 24, 2023 $ 0.0224
-0.67%
$ 19.09 million $ 635,414
Oct 23, 2023 $ 0.0226
+0.40%
$ 19.22 million $ 582,752
Oct 22, 2023 $ 0.0225
-0.68%
$ 19.15 million $ 595,682
Oct 21, 2023 $ 0.0227
+31.82%
$ 19.29 million $ 573,126
Oct 20, 2023 $ 0.0172
+5.05%
$ 14.63 million $ 60,866
Oct 19, 2023 $ 0.0164
-5.70%
$ 13.93 million $ 41,940
Oct 18, 2023 $ 0.0174
-0.39%
$ 14.77 million $ 88,561
Oct 17, 2023 $ 0.0175
-12.10%
$ 14.9 million $ 89,143