Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KP3RUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 71.50 | -0.430 | -0.60% | 72.01 | 76.10 | 71.29 | 32,274.00 |
| May 06 2024 | 71.93 | -1.54 | -2.10% | 73.58 | 75.92 | 71.22 | 30,467.00 |
| May 05 2024 | 73.47 | -1.40 | -1.87% | 74.78 | 75.49 | 72.42 | 27,593.00 |
| May 04 2024 | 74.87 | 0.860 | 1.16% | 74.18 | 75.57 | 72.04 | 24,484.00 |
| May 03 2024 | 74.01 | 3.91 | 5.58% | 70.45 | 79.47 | 68.74 | 33,936.00 |
| May 02 2024 | 70.10 | 2.88 | 4.28% | 67.21 | 72.33 | 65.11 | 18,508.00 |
| May 01 2024 | 67.22 | -0.520 | -0.77% | 67.82 | 68.03 | 62.32 | 17,257.00 |
| Apr 30 2024 | 67.74 | -4.76 | -6.57% | 72.37 | 73.36 | 64.82 | 22,603.00 |
| Apr 29 2024 | 72.50 | -0.520 | -0.71% | 73.28 | 74.79 | 70.64 | 24,977.00 |
| Apr 28 2024 | 73.02 | -1.66 | -2.22% | 74.75 | 76.53 | 72.56 | 17,194.00 |
| Apr 27 2024 | 74.68 | 1.92 | 2.64% | 72.81 | 75.27 | 71.28 | 16,768.00 |
| Apr 26 2024 | 72.76 | -1.75 | -2.35% | 74.47 | 75.33 | 72.55 | 21,027.00 |
| Apr 25 2024 | 74.51 | -5.06 | -6.36% | 79.49 | 80.00 | 72.16 | 61,420.00 |
| Apr 24 2024 | 79.57 | -6.19 | -7.22% | 86.05 | 87.21 | 78.61 | 27,283.00 |
| Apr 23 2024 | 85.76 | -1.00 | -1.15% | 86.69 | 88.35 | 84.90 | 21,859.00 |
| Apr 22 2024 | 86.76 | 2.38 | 2.82% | 84.31 | 89.21 | 83.35 | 33,836.00 |
| Apr 21 2024 | 84.38 | -4.26 | -4.81% | 88.43 | 89.43 | 83.20 | 39,233.00 |
| Apr 20 2024 | 88.64 | 10.08 | 12.83% | 78.44 | 91.00 | 77.77 | 45,811.00 |
| Apr 19 2024 | 78.56 | -0.950 | -1.19% | 79.25 | 81.45 | 73.54 | 35,478.00 |
| Apr 18 2024 | 79.51 | 1.37 | 1.75% | 78.05 | 80.37 | 76.28 | 30,640.00 |
| Apr 17 2024 | 78.14 | -2.30 | -2.86% | 80.23 | 81.03 | 74.84 | 33,042.00 |
| Apr 16 2024 | 80.44 | -0.390 | -0.48% | 80.72 | 81.97 | 76.69 | 43,869.00 |
| Apr 15 2024 | 80.83 | -2.14 | -2.58% | 81.26 | 89.50 | 79.11 | 73,244.00 |
| Apr 14 2024 | 82.97 | 2.15 | 2.66% | 81.06 | 91.00 | 77.40 | 85,679.00 |
| Apr 13 2024 | 80.82 | -8.32 | -9.33% | 89.03 | 89.29 | 67.50 | 97,477.00 |
| Apr 12 2024 | 89.14 | -6.32 | -6.62% | 95.46 | 100.44 | 83.10 | 88,020.00 |
| Apr 11 2024 | 95.46 | -5.17 | -5.14% | 100.41 | 102.45 | 94.52 | 55,582.00 |
| Apr 10 2024 | 100.63 | -0.220 | -0.22% | 100.37 | 110.30 | 97.70 | 145,063.00 |
| Apr 09 2024 | 100.85 | 1.29 | 1.30% | 99.58 | 106.01 | 97.10 | 92,028.00 |
| Apr 08 2024 | 99.56 | -7.99 | -7.43% | 108.49 | 112.00 | 97.77 | 111,848.00 |
| Apr 07 2024 | 107.55 | 17.01 | 18.79% | 90.66 | 125.90 | 90.10 | 228,834.00 |
| Apr 06 2024 | 90.54 | 1.56 | 1.75% | 88.85 | 92.27 | 88.69 | 22,779.00 |
| Apr 05 2024 | 88.98 | -6.27 | -6.58% | 95.17 | 95.49 | 88.89 | 36,655.00 |
| Apr 04 2024 | 95.25 | -3.17 | -3.22% | 97.66 | 99.75 | 92.98 | 51,930.00 |
| Apr 03 2024 | 98.42 | 7.66 | 8.44% | 90.91 | 105.00 | 87.75 | 114,482.00 |
| Apr 02 2024 | 90.76 | -9.18 | -9.19% | 99.92 | 100.38 | 89.00 | 64,232.00 |
| Apr 01 2024 | 99.94 | -10.11 | -9.19% | 109.67 | 111.89 | 96.32 | 78,525.00 |
| Mar 31 2024 | 110.05 | -12.00 | -9.83% | 121.02 | 129.00 | 106.50 | 201,329.00 |
| Mar 30 2024 | 122.05 | 26.90 | 28.27% | 94.96 | 131.00 | 94.23 | 227,951.00 |
| Mar 29 2024 | 95.15 | -3.34 | -3.39% | 98.14 | 102.34 | 93.86 | 46,219.00 |
| Mar 28 2024 | 98.49 | 3.00 | 3.14% | 95.12 | 101.20 | 94.81 | 56,820.00 |
| Mar 27 2024 | 95.49 | -3.11 | -3.15% | 98.45 | 101.97 | 93.66 | 68,343.00 |
| Mar 26 2024 | 98.60 | -7.18 | -6.79% | 106.88 | 112.89 | 95.45 | 185,295.00 |
| Mar 25 2024 | 105.78 | 20.30 | 23.75% | 85.41 | 119.60 | 84.05 | 148,498.00 |
| Mar 24 2024 | 85.48 | 2.94 | 3.56% | 82.67 | 88.00 | 81.14 | 29,773.00 |
| Mar 23 2024 | 82.54 | -3.24 | -3.78% | 86.49 | 90.50 | 82.44 | 61,533.00 |
| Mar 22 2024 | 85.78 | 9.38 | 12.28% | 76.09 | 93.88 | 76.00 | 164,516.00 |
| Mar 21 2024 | 76.40 | -3.41 | -4.27% | 79.60 | 79.97 | 74.01 | 50,700.00 |
| Mar 20 2024 | 79.81 | 3.56 | 4.67% | 76.67 | 81.20 | 70.89 | 62,447.00 |
| Mar 19 2024 | 76.25 | -6.55 | -7.91% | 82.82 | 83.39 | 75.29 | 33,509.00 |
| Mar 18 2024 | 82.80 | -2.54 | -2.98% | 84.89 | 87.57 | 80.62 | 26,965.00 |
| Mar 17 2024 | 85.34 | 3.73 | 4.57% | 81.82 | 86.71 | 78.23 | 33,329.00 |
| Mar 16 2024 | 81.61 | -8.20 | -9.13% | 89.82 | 92.16 | 80.08 | 28,723.00 |
| Mar 15 2024 | 89.81 | -10.69 | -10.64% | 95.67 | 96.20 | 83.88 | 28,233.00 |
| Mar 14 2024 | 100.50 | 0.00 | 0.00% | 100.50 | 100.50 | 100.50 | 0.00 |
| Mar 13 2024 | 100.50 | 1.95 | 1.98% | 98.11 | 102.96 | 95.00 | 51,055.00 |
| Mar 12 2024 | 98.55 | 4.32 | 4.58% | 94.42 | 103.68 | 90.44 | 94,337.00 |
| Mar 11 2024 | 94.23 | 3.94 | 4.36% | 90.45 | 96.67 | 86.86 | 54,317.00 |
| Mar 10 2024 | 90.29 | -2.82 | -3.03% | 93.31 | 93.47 | 88.34 | 28,708.00 |
| Mar 09 2024 | 93.11 | 2.43 | 2.68% | 91.04 | 97.80 | 90.15 | 45,711.00 |
| Mar 08 2024 | 90.68 | 1.85 | 2.08% | 89.35 | 91.65 | 85.83 | 30,282.00 |
| Mar 07 2024 | 88.83 | 2.23 | 2.58% | 86.78 | 89.71 | 83.79 | 34,075.00 |
| Mar 06 2024 | 86.60 | 4.07 | 4.93% | 82.74 | 87.47 | 79.84 | 39,689.00 |
| Mar 05 2024 | 82.53 | -5.03 | -5.74% | 87.63 | 94.93 | 76.55 | 70,557.00 |
| Mar 04 2024 | 87.56 | -1.94 | -2.17% | 89.52 | 90.56 | 85.17 | 39,305.00 |
| Mar 03 2024 | 89.50 | 1.22 | 1.38% | 88.29 | 94.65 | 86.49 | 66,359.00 |
| Mar 02 2024 | 88.28 | 6.92 | 8.51% | 81.36 | 88.30 | 80.05 | 54,820.00 |
| Mar 01 2024 | 81.36 | 3.43 | 4.40% | 78.50 | 81.48 | 78.33 | 23,681.00 |
| Feb 29 2024 | 77.93 | -1.53 | -1.93% | 80.03 | 82.66 | 76.40 | 44,739.00 |
| Feb 28 2024 | 79.46 | 1.22 | 1.56% | 78.22 | 82.12 | 75.61 | 49,299.00 |
| Feb 27 2024 | 78.24 | 1.47 | 1.91% | 76.83 | 79.37 | 76.70 | 27,860.00 |
| Feb 26 2024 | 76.77 | -0.470 | -0.61% | 77.20 | 78.05 | 74.47 | 27,009.00 |
| Feb 25 2024 | 77.24 | 1.12 | 1.47% | 76.27 | 79.71 | 75.73 | 30,454.00 |
| Feb 24 2024 | 76.12 | 2.80 | 3.82% | 73.52 | 77.69 | 71.80 | 27,586.00 |
| Feb 23 2024 | 73.32 | 0.030 | 0.04% | 73.28 | 74.93 | 71.38 | 20,987.00 |
| Feb 22 2024 | 73.29 | -0.180 | -0.24% | 73.40 | 74.90 | 71.40 | 23,224.00 |
| Feb 21 2024 | 73.47 | -2.22 | -2.93% | 75.62 | 75.68 | 70.78 | 19,686.00 |
| Feb 20 2024 | 75.69 | -1.34 | -1.74% | 77.25 | 77.55 | 72.00 | 26,029.00 |
| Feb 19 2024 | 77.03 | -0.870 | -1.12% | 78.18 | 78.96 | 76.12 | 21,383.00 |
| Feb 18 2024 | 77.90 | -0.040 | -0.05% | 77.97 | 78.94 | 76.75 | 22,896.00 |
| Feb 17 2024 | 77.94 | 1.75 | 2.30% | 76.10 | 79.60 | 74.10 | 50,060.00 |
| Feb 16 2024 | 76.19 | 1.28 | 1.71% | 74.99 | 77.86 | 72.89 | 35,278.00 |
| Feb 15 2024 | 74.91 | 0.540 | 0.73% | 74.32 | 75.74 | 73.25 | 24,459.00 |
| Feb 14 2024 | 74.37 | 1.22 | 1.67% | 73.12 | 75.19 | 72.56 | 18,344.00 |
| Feb 13 2024 | 73.15 | -1.15 | -1.55% | 74.35 | 75.50 | 71.69 | 16,491.00 |
| Feb 12 2024 | 74.30 | 1.32 | 1.81% | 73.26 | 74.58 | 71.12 | 20,975.00 |
| Feb 11 2024 | 72.98 | 1.36 | 1.90% | 71.62 | 74.92 | 71.59 | 17,761.00 |
| Feb 10 2024 | 71.62 | -0.010 | -0.01% | 71.62 | 72.44 | 70.30 | 11,331.00 |
| Feb 09 2024 | 71.63 | 2.55 | 3.69% | 69.08 | 72.49 | 69.06 | 16,879.00 |
| Feb 08 2024 | 69.08 | -0.550 | -0.79% | 69.85 | 70.52 | 68.80 | 11,412.00 |
