Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
K21USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.095687 | -0.000477 | -0.50% | 0.096267 | 0.099079 | 0.09418 | 98,877.00 |
| Jun 13 2024 | 0.096163 | -0.002452 | -2.49% | 0.098513 | 0.098722 | 0.09571 | 102,690.00 |
| Jun 12 2024 | 0.098615 | 0.000647 | 0.66% | 0.098001 | 0.100758 | 0.096729 | 102,976.00 |
| Jun 11 2024 | 0.097968 | -0.007257 | -6.90% | 0.105272 | 0.105272 | 0.097823 | 99,083.00 |
| Jun 10 2024 | 0.105225 | -0.000714 | -0.67% | 0.107826 | 0.108396 | 0.104602 | 133,106.00 |
| Jun 09 2024 | 0.105939 | -0.001963 | -1.82% | 0.107826 | 0.108396 | 0.105648 | 93,952.00 |
| Jun 08 2024 | 0.107902 | -0.000251 | -0.23% | 0.108106 | 0.108652 | 0.107186 | 93,854.00 |
| Jun 07 2024 | 0.108153 | -0.001665 | -1.52% | 0.109765 | 0.110559 | 0.10634 | 83,715.00 |
| Jun 06 2024 | 0.109818 | -0.000767 | -0.69% | 0.110567 | 0.110918 | 0.108733 | 94,772.00 |
| Jun 05 2024 | 0.110585 | -0.00114 | -1.02% | 0.11445 | 0.116003 | 0.108605 | 130,977.00 |
| Jun 04 2024 | 0.111726 | 0.00076 | 0.69% | 0.111105 | 0.112941 | 0.110413 | 44,378.00 |
| Jun 03 2024 | 0.110965 | -0.000163 | -0.15% | 0.110998 | 0.112461 | 0.110196 | 91,900.00 |
| Jun 02 2024 | 0.111128 | -0.002123 | -1.87% | 0.113251 | 0.113875 | 0.110684 | 89,933.00 |
| Jun 01 2024 | 0.113251 | 0.000731 | 0.65% | 0.112151 | 0.113722 | 0.111945 | 91,078.00 |
| May 31 2024 | 0.112521 | -0.001366 | -1.20% | 0.113844 | 0.114402 | 0.110685 | 84,940.00 |
| May 30 2024 | 0.113887 | -0.000952 | -0.83% | 0.115259 | 0.117565 | 0.112368 | 87,215.00 |
| May 29 2024 | 0.114839 | -0.008564 | -6.94% | 0.123273 | 0.137652 | 0.11299 | 83,066.00 |
| May 28 2024 | 0.123403 | 0.000741 | 0.60% | 0.122377 | 0.128279 | 0.120962 | 74,549.00 |
| May 27 2024 | 0.122662 | 0.002179 | 1.81% | 0.11445 | 0.124277 | 0.114035 | 65,909.00 |
| May 26 2024 | 0.120482 | 0.000941 | 0.79% | 0.119629 | 0.126073 | 0.11906 | 79,558.00 |
| May 25 2024 | 0.119542 | 0.00244 | 2.08% | 0.116878 | 0.121811 | 0.11656 | 85,059.00 |
| May 24 2024 | 0.117102 | -0.000909 | -0.77% | 0.11839 | 0.120858 | 0.11555 | 83,720.00 |
| May 23 2024 | 0.118011 | 0.000511 | 0.43% | 0.117355 | 0.123102 | 0.111741 | 83,731.00 |
| May 22 2024 | 0.117501 | -0.001198 | -1.01% | 0.118987 | 0.11992 | 0.115864 | 82,510.00 |
| May 21 2024 | 0.118698 | 0.00449 | 3.93% | 0.11445 | 0.119268 | 0.114035 | 84,266.00 |
| May 20 2024 | 0.114209 | 0.014792 | 14.88% | 0.09461 | 0.115677 | 0.094403 | 81,726.00 |
| May 19 2024 | 0.099417 | -0.000246 | -0.25% | 0.099616 | 0.100737 | 0.098708 | 100,873.00 |
| May 18 2024 | 0.099663 | 0.001434 | 1.46% | 0.098289 | 0.100396 | 0.097773 | 96,377.00 |
| May 17 2024 | 0.09823 | 0.002871 | 3.01% | 0.095328 | 0.098823 | 0.094756 | 104,770.00 |
| May 16 2024 | 0.095359 | -0.002145 | -2.20% | 0.097478 | 0.097662 | 0.094577 | 102,593.00 |
| May 15 2024 | 0.097504 | 0.002669 | 2.81% | 0.094941 | 0.097617 | 0.092968 | 101,970.00 |
| May 14 2024 | 0.094835 | -0.003059 | -3.12% | 0.097832 | 0.099035 | 0.094362 | 93,102.00 |
| May 13 2024 | 0.097894 | 0.000922 | 0.95% | 0.09461 | 0.171059 | 0.094403 | 133,164.00 |
| May 12 2024 | 0.096971 | 0.000375 | 0.39% | 0.096711 | 0.097936 | 0.096109 | 99,332.00 |
| May 11 2024 | 0.096596 | 0.000841 | 0.88% | 0.095862 | 0.097873 | 0.09477 | 97,269.00 |
| May 10 2024 | 0.095754 | -0.002271 | -2.32% | 0.097863 | 0.099293 | 0.092158 | 97,573.00 |
| May 09 2024 | 0.098025 | 0.00349 | 3.69% | 0.09461 | 0.098747 | 0.094403 | 103,109.00 |
| May 08 2024 | 0.094536 | 0.004896 | 5.46% | 0.089468 | 0.095907 | 0.08714 | 83,571.00 |
| May 07 2024 | 0.08964 | -0.00426 | -4.54% | 0.093892 | 0.095224 | 0.088442 | 95,412.00 |
| May 06 2024 | 0.0939 | -0.000169 | -0.18% | 0.097761 | 0.186979 | 0.093345 | 131,720.00 |
| May 05 2024 | 0.094069 | 0.000251 | 0.27% | 0.093793 | 0.095336 | 0.093003 | 106,717.00 |
| May 04 2024 | 0.093818 | 0.000347 | 0.37% | 0.09398 | 0.095732 | 0.093086 | 98,523.00 |
| May 03 2024 | 0.09347 | -0.001295 | -1.37% | 0.094464 | 0.096149 | 0.092095 | 98,379.00 |
| May 02 2024 | 0.094765 | 0.000912 | 0.97% | 0.093449 | 0.095479 | 0.091801 | 103,041.00 |
| May 01 2024 | 0.093853 | -0.002236 | -2.33% | 0.095758 | 0.096651 | 0.090335 | 94,700.00 |
| Apr 30 2024 | 0.096089 | -0.003586 | -3.60% | 0.099785 | 0.100739 | 0.093077 | 101,789.00 |
| Apr 29 2024 | 0.099675 | -0.003186 | -3.10% | 0.097761 | 0.186346 | 0.095815 | 172,094.00 |
| Apr 28 2024 | 0.102862 | 0.005583 | 5.74% | 0.097282 | 0.113584 | 0.096804 | 97,350.00 |
| Apr 27 2024 | 0.097279 | 0.001549 | 1.62% | 0.095515 | 0.097789 | 0.092957 | 94,605.00 |
| Apr 26 2024 | 0.095729 | 0.000695 | 0.73% | 0.094972 | 0.096266 | 0.093734 | 82,267.00 |
| Apr 25 2024 | 0.095034 | -0.001834 | -1.89% | 0.097013 | 0.097414 | 0.092785 | 107,866.00 |
| Apr 24 2024 | 0.096868 | -0.00228 | -2.30% | 0.09925 | 0.10009 | 0.094363 | 92,977.00 |
| Apr 23 2024 | 0.099148 | 0.002155 | 2.22% | 0.096953 | 0.099737 | 0.096487 | 105,106.00 |
| Apr 22 2024 | 0.096993 | -0.000903 | -0.92% | 0.097761 | 0.188632 | 0.095815 | 140,032.00 |
| Apr 21 2024 | 0.097896 | 0.000196 | 0.20% | 0.09764 | 0.099736 | 0.09663 | 99,319.00 |
| Apr 20 2024 | 0.0977 | -0.000487 | -0.50% | 0.097761 | 0.100217 | 0.094754 | 105,492.00 |
| Apr 19 2024 | 0.098188 | 0.001273 | 1.31% | 0.096748 | 0.098332 | 0.093026 | 96,820.00 |
| Apr 18 2024 | 0.096915 | -0.005388 | -5.27% | 0.102538 | 0.168627 | 0.096329 | 92,803.00 |
| Apr 17 2024 | 0.102303 | 0.000799 | 0.79% | 0.101739 | 0.104022 | 0.097297 | 90,711.00 |
| Apr 16 2024 | 0.101504 | 0.005351 | 5.57% | 0.096003 | 0.10253 | 0.094167 | 100,375.00 |
| Apr 15 2024 | 0.096153 | -0.000898 | -0.93% | 0.119079 | 0.119924 | 0.094164 | 148,370.00 |
| Apr 14 2024 | 0.097051 | 0.001051 | 1.09% | 0.095354 | 0.098562 | 0.091537 | 82,036.00 |
| Apr 13 2024 | 0.096 | -0.007789 | -7.50% | 0.103311 | 0.106491 | 0.090428 | 61,595.00 |
| Apr 12 2024 | 0.103789 | -0.00704 | -6.35% | 0.110718 | 0.113093 | 0.102399 | 58,106.00 |
| Apr 11 2024 | 0.110829 | -0.004931 | -4.26% | 0.115627 | 0.117809 | 0.110724 | 67,582.00 |
| Apr 10 2024 | 0.115761 | 0.00136 | 1.19% | 0.114278 | 0.118607 | 0.111954 | 67,801.00 |
| Apr 09 2024 | 0.1144 | -0.004553 | -3.83% | 0.119079 | 0.119924 | 0.113257 | 61,704.00 |
| Apr 08 2024 | 0.118953 | 0.006659 | 5.93% | 0.119545 | 0.200038 | 0.110887 | 132,750.00 |
| Apr 07 2024 | 0.112294 | 0.002338 | 2.13% | 0.1097 | 0.11238 | 0.1097 | 88,493.00 |
| Apr 06 2024 | 0.109956 | 0.002547 | 2.37% | 0.107039 | 0.111665 | 0.106474 | 87,378.00 |
| Apr 05 2024 | 0.107409 | -0.002406 | -2.19% | 0.109908 | 0.110076 | 0.104855 | 82,587.00 |
| Apr 04 2024 | 0.109815 | 0.000315 | 0.29% | 0.108739 | 0.113636 | 0.108037 | 86,614.00 |
| Apr 03 2024 | 0.1095 | 0.001663 | 1.54% | 0.107801 | 0.110829 | 0.10432 | 77,387.00 |
| Apr 02 2024 | 0.107837 | -0.006744 | -5.89% | 0.115357 | 0.115357 | 0.105305 | 73,865.00 |
| Apr 01 2024 | 0.114582 | -0.005621 | -4.68% | 0.119545 | 0.204938 | 0.113139 | 121,568.00 |
| Mar 31 2024 | 0.120203 | 0.004088 | 3.52% | 0.116122 | 0.120784 | 0.114673 | 54,659.00 |
| Mar 30 2024 | 0.116114 | -0.00061 | -0.52% | 0.116577 | 0.117436 | 0.114278 | 73,830.00 |
| Mar 29 2024 | 0.116724 | 0.000174 | 0.15% | 0.116484 | 0.118485 | 0.11464 | 76,207.00 |
| Mar 28 2024 | 0.11655 | 0.002297 | 2.01% | 0.113756 | 0.120256 | 0.113275 | 111,301.00 |
| Mar 27 2024 | 0.114253 | -0.004459 | -3.76% | 0.11874 | 0.122168 | 0.114042 | 114,935.00 |
| Mar 26 2024 | 0.118712 | 0.00054 | 0.46% | 0.118225 | 0.121871 | 0.117179 | 105,331.00 |
| Mar 25 2024 | 0.118172 | 0.002053 | 1.77% | 0.117811 | 0.122042 | 0.108685 | 185,785.00 |
| Mar 24 2024 | 0.116119 | 0.003411 | 3.03% | 0.112436 | 0.116119 | 0.110621 | 112,280.00 |
| Mar 23 2024 | 0.112707 | 0.002241 | 2.03% | 0.110857 | 0.114536 | 0.10864 | 124,724.00 |
| Mar 22 2024 | 0.110466 | -0.007228 | -6.14% | 0.117811 | 0.119507 | 0.108685 | 123,235.00 |
| Mar 21 2024 | 0.117694 | -0.001894 | -1.58% | 0.119242 | 0.121507 | 0.115993 | 117,520.00 |
| Mar 20 2024 | 0.119589 | 0.014556 | 13.86% | 0.104576 | 0.124186 | 0.101544 | 114,775.00 |
| Mar 19 2024 | 0.105032 | -0.005288 | -4.79% | 0.11013 | 0.111378 | 0.102138 | 133,185.00 |
| Mar 18 2024 | 0.11032 | -0.012505 | -10.18% | 0.144302 | 0.211666 | 0.107403 | 167,109.00 |
| Mar 17 2024 | 0.122825 | -0.007063 | -5.44% | 0.130966 | 0.13129 | 0.122792 | 120,959.00 |
| Mar 16 2024 | 0.129888 | -0.004799 | -3.56% | 0.134885 | 0.13726 | 0.125709 | 109,172.00 |
