Keystone of Opportunity & Knowledge Historical Data

KOK Page 22
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 0.181
-0.83%
$ 19.47 million $ 606,492
Nov 3, 2022 $ 0.183
+1.86%
$ 19.63 million $ 614,743
Nov 2, 2022 $ 0.179
-1.47%
$ 19.25 million $ 1.58 million
Nov 1, 2022 $ 0.182
-2.92%
$ 19.53 million $ 1.72 million
Oct 31, 2022 $ 0.187
-5.86%
$ 20.12 million $ 889,546
Oct 30, 2022 $ 0.199
-3.95%
$ 21.37 million $ 1.11 million
Oct 29, 2022 $ 0.207
-1.11%
$ 22.25 million $ 1.63 million
Oct 28, 2022 $ 0.21
-0.42%
$ 22.49 million $ 1.84 million
Oct 27, 2022 $ 0.21
+3.49%
$ 22.59 million $ 1.95 million
Oct 26, 2022 $ 0.203
-0.67%
$ 21.83 million $ 1.12 million
Oct 25, 2022 $ 0.205
+0.73%
$ 22 million $ 1.23 million
Oct 24, 2022 $ 0.203
-2.97%
$ 21.82 million $ 1.77 million
Oct 23, 2022 $ 0.209
+0.12%
$ 22.48 million $ 997,468
Oct 22, 2022 $ 0.209
-7.20%
$ 22.46 million $ 1.42 million
Oct 21, 2022 $ 0.225
+10.54%
$ 24.2 million $ 809,871
Oct 20, 2022 $ 0.204
-11.99%
$ 21.89 million $ 3.38 million
Oct 19, 2022 $ 0.232
-11.81%
$ 24.87 million $ 2.67 million
Oct 18, 2022 $ 0.263
-4.73%
$ 28.2 million $ 4.43 million
Oct 17, 2022 $ 0.276
-4.73%
$ 29.57 million $ 2.03 million
Oct 16, 2022 $ 0.289
-5.95%
$ 31.05 million $ 2.67 million
Oct 15, 2022 $ 0.308
-1.42%
$ 33.01 million $ 3.42 million
Oct 14, 2022 $ 0.312
+1.92%
$ 33.48 million $ 4.11 million
Oct 13, 2022 $ 0.306
-3.32%
$ 32.86 million $ 4.36 million
Oct 12, 2022 $ 0.317
-6.14%
$ 34.04 million $ 4.45 million
Oct 11, 2022 $ 0.338
-3.59%
$ 36.27 million $ 3.28 million
Oct 10, 2022 $ 0.351
+2.45%
$ 37.62 million $ 4.74 million
Oct 9, 2022 $ 0.341
-10.51%
$ 36.62 million $ 3.53 million
Oct 8, 2022 $ 0.38
+36.29%
$ 40.76 million $ 6.52 million
Oct 7, 2022 $ 0.279
+1.99%
$ 29.9 million $ 4.63 million
Oct 6, 2022 $ 0.273
+40.72%
$ 29.28 million $ 3.82 million
Oct 5, 2022 $ 0.194
+0.35%
$ 20.8 million $ 1.06 million
Oct 4, 2022 $ 0.193
+3.66%
$ 20.73 million $ 689,873
Oct 3, 2022 $ 0.186
+2.20%
$ 20.01 million $ 4.03 million
Oct 2, 2022 $ 0.183
+21.20%
$ 19.65 million $ 2.46 million
Oct 1, 2022 $ 0.151
-8.33%
$ 16.21 million $ 1.98 million
Sep 30, 2022 $ 0.165
-7.79%
$ 17.69 million $ 6.49 million
Sep 29, 2022 $ 0.179
-2.75%
$ 19.18 million $ 12.78 million
Sep 28, 2022 $ 0.184
-0.26%
$ 19.75 million $ 6.36 million
Sep 27, 2022 $ 0.184
-1.02%
$ 19.78 million $ 10.55 million
Sep 26, 2022 $ 0.186
-4.15%
$ 19.98 million $ 10.25 million
Sep 25, 2022 $ 0.194
+0.69%
$ 20.86 million $ 7.66 million
Sep 24, 2022 $ 0.193
+0.82%
$ 20.73 million $ 5.98 million
Sep 23, 2022 $ 0.192
-8.40%
$ 20.56 million $ 11.48 million
Sep 22, 2022 $ 0.209
+1.93%
$ 22.45 million $ 14.25 million
Sep 21, 2022 $ 0.205
-7.50%
$ -- $ 10.87 million
Sep 20, 2022 $ 0.222
-4.93%
$ 23.79 million $ 13.18 million
Sep 19, 2022 $ 0.233
-5.30%
$ 25.02 million $ 13.86 million
Sep 18, 2022 $ 0.246
-8.02%
$ 26.41 million $ 7.83 million
Sep 17, 2022 $ 0.268
-1.28%
$ 28.73 million $ 7.22 million
Sep 16, 2022 $ 0.271
-4.20%
$ 29.1 million $ 8.14 million