Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAIEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.003511 | 0.000202 | 6.11% | 0.003308 | 0.003534 | 0.00329 | 99,572.00 |
| May 02 2024 | 0.003309 | 0.000038 | 1.16% | 0.00327 | 0.003333 | 0.003193 | 82,210.00 |
| May 01 2024 | 0.003271 | -0.000154 | -4.50% | 0.003411 | 0.003417 | 0.003186 | 187,295.00 |
| Apr 30 2024 | 0.003425 | -0.000148 | -4.14% | 0.003571 | 0.004212 | 0.003331 | 258,959.00 |
| Apr 29 2024 | 0.003573 | 0.000041 | 1.16% | 0.0072 | 0.007284 | 0.001414 | 187,639.00 |
| Apr 28 2024 | 0.003532 | -0.000029 | -0.81% | 0.003565 | 0.003608 | 0.003523 | 84,237.00 |
| Apr 27 2024 | 0.003561 | -0.00002 | -0.56% | 0.003578 | 0.003582 | 0.003512 | 21,631.00 |
| Apr 26 2024 | 0.003581 | -0.000027 | -0.75% | 0.003609 | 0.00363 | 0.003558 | 46,844.00 |
| Apr 25 2024 | 0.003608 | 0.00000077 | 0.02% | 0.003606 | 0.00365 | 0.003526 | 81,692.00 |
| Apr 24 2024 | 0.003608 | -0.000115 | -3.09% | 0.003732 | 0.00376 | 0.003112 | 54,630.00 |
| Apr 23 2024 | 0.003722 | -0.000045 | -1.19% | 0.003762 | 0.003782 | 0.003703 | 55,974.00 |
| Apr 22 2024 | 0.003767 | 0.000101 | 2.76% | 0.0072 | 0.007284 | 0.001414 | 163,897.00 |
| Apr 21 2024 | 0.003666 | -0.000606 | -14.19% | 0.004261 | 0.004326 | 0.003624 | 121,780.00 |
| Apr 20 2024 | 0.004272 | 0.000662 | 18.32% | 0.003589 | 0.004304 | 0.00356 | 264,177.00 |
| Apr 19 2024 | 0.00361 | 0.000029 | 0.81% | 0.003572 | 0.003688 | 0.003392 | 210,141.00 |
| Apr 18 2024 | 0.003582 | 0.000129 | 3.73% | 0.003457 | 0.003605 | 0.00342 | 45,370.00 |
| Apr 17 2024 | 0.003453 | -0.000147 | -4.08% | 0.003607 | 0.003644 | 0.00337 | 76,087.00 |
| Apr 16 2024 | 0.0036 | 0.000018 | 0.50% | 0.003585 | 0.003631 | 0.003487 | 184,363.00 |
| Apr 15 2024 | 0.003582 | -0.000122 | -3.29% | 0.0072 | 0.007284 | 0.00354 | 160,499.00 |
| Apr 14 2024 | 0.003704 | 0.00000400 | 0.11% | 0.003649 | 0.00441 | 0.003595 | 212,791.00 |
| Apr 13 2024 | 0.0037 | -0.000097 | -2.55% | 0.003801 | 0.004503 | 0.003522 | 204,209.00 |
| Apr 12 2024 | 0.003797 | -0.000775 | -16.95% | 0.004576 | 0.004657 | 0.003759 | 132,525.00 |
| Apr 11 2024 | 0.004572 | -0.000024 | -0.52% | 0.004588 | 0.004641 | 0.004544 | 52,396.00 |
| Apr 10 2024 | 0.004596 | 0.000132 | 2.95% | 0.004461 | 0.004631 | 0.004378 | 118,764.00 |
| Apr 09 2024 | 0.004465 | 0.000511 | 12.93% | 0.003955 | 0.004608 | 0.003859 | 49,775.00 |
| Apr 08 2024 | 0.003954 | -0.000534 | -11.90% | 0.0072 | 0.007284 | 0.003859 | 521,237.00 |
| Apr 07 2024 | 0.004488 | 0.000028 | 0.63% | 0.004452 | 0.00454 | 0.004452 | 201,647.00 |
| Apr 06 2024 | 0.004459 | 0.000065 | 1.48% | 0.003753 | 0.004498 | 0.003747 | 155,385.00 |
| Apr 05 2024 | 0.004394 | 0.000603 | 15.91% | 0.003795 | 0.004394 | 0.003687 | 53,836.00 |
| Apr 04 2024 | 0.003791 | -0.000486 | -11.36% | 0.004262 | 0.004464 | 0.003734 | 65,895.00 |
| Apr 03 2024 | 0.004277 | 0.000017 | 0.40% | 0.004265 | 0.004335 | 0.004205 | 38,592.00 |
| Apr 02 2024 | 0.004261 | -0.00029 | -6.37% | 0.004543 | 0.004543 | 0.004207 | 74,359.00 |
| Apr 01 2024 | 0.004551 | -0.000074 | -1.60% | 0.0072 | 0.007284 | 0.004452 | 52,225.00 |
| Mar 31 2024 | 0.004625 | 0.000102 | 2.25% | 0.004523 | 0.004629 | 0.004523 | 47,496.00 |
| Mar 30 2024 | 0.004523 | -0.000013 | -0.29% | 0.004546 | 0.004562 | 0.003899 | 392,684.00 |
| Mar 29 2024 | 0.004536 | -0.000049 | -1.07% | 0.004592 | 0.004603 | 0.004489 | 83,251.00 |
| Mar 28 2024 | 0.004586 | 0.000113 | 2.52% | 0.004495 | 0.004632 | 0.004464 | 132,713.00 |
| Mar 27 2024 | 0.004473 | -0.000048 | -1.06% | 0.004516 | 0.004625 | 0.004427 | 125,429.00 |
| Mar 26 2024 | 0.004522 | -0.000624 | -12.13% | 0.005146 | 0.005258 | 0.004489 | 621,896.00 |
| Mar 25 2024 | 0.005145 | 0.000166 | 3.34% | 0.0072 | 0.007284 | 0.004938 | 237,468.00 |
| Mar 24 2024 | 0.004979 | 0.000216 | 4.53% | 0.004752 | 0.005577 | 0.004733 | 361,481.00 |
| Mar 23 2024 | 0.004763 | 0.000058 | 1.23% | 0.00472 | 0.004886 | 0.004672 | 97,107.00 |
| Mar 22 2024 | 0.004705 | -0.000118 | -2.45% | 0.004844 | 0.004918 | 0.004626 | 220,711.00 |
| Mar 21 2024 | 0.004824 | -0.000146 | -2.94% | 0.004962 | 0.004996 | 0.00478 | 343,323.00 |
| Mar 20 2024 | 0.004969 | -0.000178 | -3.46% | 0.005138 | 0.005426 | 0.004563 | 67,427.00 |
| Mar 19 2024 | 0.005147 | -0.000459 | -8.19% | 0.005609 | 0.005642 | 0.004572 | 130,457.00 |
| Mar 18 2024 | 0.005607 | 0.000582 | 11.57% | 0.0072 | 0.007284 | 0.004899 | 111,818.00 |
| Mar 17 2024 | 0.005025 | -0.00039 | -7.20% | 0.005395 | 0.005645 | 0.004849 | 119,219.00 |
| Mar 16 2024 | 0.005415 | -0.000347 | -6.02% | 0.005758 | 0.005791 | 0.005375 | 304,260.00 |
| Mar 15 2024 | 0.005763 | -0.000164 | -2.77% | 0.0072 | 0.007284 | 0.005435 | 291,138.00 |
| Mar 14 2024 | 0.005927 | -0.000747 | -11.19% | 0.006668 | 0.00674 | 0.005689 | 65,927.00 |
| Mar 13 2024 | 0.006674 | 0.000132 | 2.02% | 0.006555 | 0.00726 | 0.006531 | 223,615.00 |
| Mar 12 2024 | 0.006542 | -0.000662 | -9.19% | 0.0072 | 0.007284 | 0.006363 | 119,321.00 |
| Mar 11 2024 | 0.007204 | 0.000892 | 14.14% | 0.005139 | 0.00725 | 0.005068 | 221,137.00 |
| Mar 10 2024 | 0.006312 | 0.000054 | 0.86% | 0.006258 | 0.006394 | 0.00625 | 168,507.00 |
| Mar 09 2024 | 0.006258 | 0.000644 | 11.46% | 0.005625 | 0.006268 | 0.005595 | 477,227.00 |
| Mar 08 2024 | 0.005614 | 0.000106 | 1.92% | 0.005505 | 0.005696 | 0.004966 | 525,947.00 |
| Mar 07 2024 | 0.005508 | 0.000046 | 0.84% | 0.006063 | 0.006197 | 0.005429 | 215,242.00 |
| Mar 06 2024 | 0.005462 | 0.000116 | 2.17% | 0.005286 | 0.005615 | 0.005218 | 302,550.00 |
| Mar 05 2024 | 0.005345 | -0.000269 | -4.79% | 0.005647 | 0.005754 | 0.004477 | 1,028,391.00 |
| Mar 04 2024 | 0.005615 | -0.000195 | -3.36% | 0.005139 | 0.006208 | 0.005068 | 470,111.00 |
| Mar 03 2024 | 0.00581 | 0.000087 | 1.52% | 0.00571 | 0.005829 | 0.005663 | 716,240.00 |
| Mar 02 2024 | 0.005723 | 0.000534 | 10.29% | 0.005176 | 0.00573 | 0.005116 | 243,764.00 |
| Mar 01 2024 | 0.005189 | -0.000484 | -8.53% | 0.00565 | 0.005753 | 0.00505 | 266,498.00 |
| Feb 29 2024 | 0.005674 | 0.000493 | 9.51% | 0.005139 | 0.005836 | 0.005051 | 139,500.00 |
| Feb 28 2024 | 0.005181 | -0.000071 | -1.35% | 0.005256 | 0.005652 | 0.004925 | 190,263.00 |
| Feb 27 2024 | 0.005253 | 0.000251 | 5.02% | 0.00501 | 0.005789 | 0.004618 | 375,720.00 |
| Feb 26 2024 | 0.005001 | -0.00026 | -4.94% | 0.004786 | 0.006361 | 0.00436 | 111,095.00 |
| Feb 25 2024 | 0.005262 | 0.0005 | 10.49% | 0.004763 | 0.005264 | 0.004741 | 97,203.00 |
| Feb 24 2024 | 0.004762 | 0.000063 | 1.34% | 0.00469 | 0.005234 | 0.00468 | 83,445.00 |
| Feb 23 2024 | 0.004699 | -0.000037 | -0.78% | 0.004741 | 0.005236 | 0.004671 | 69,458.00 |
| Feb 22 2024 | 0.004736 | -0.000058 | -1.21% | 0.004784 | 0.005272 | 0.004727 | 51,599.00 |
| Feb 21 2024 | 0.004794 | -0.000529 | -9.94% | 0.005324 | 0.005331 | 0.00469 | 79,708.00 |
| Feb 20 2024 | 0.005323 | 0.000039 | 0.74% | 0.005287 | 0.00539 | 0.005174 | 41,722.00 |
| Feb 19 2024 | 0.005284 | -0.000033 | -0.62% | 0.004786 | 0.005356 | 0.00436 | 106,756.00 |
| Feb 18 2024 | 0.005316 | 0.000513 | 10.69% | 0.004794 | 0.005344 | 0.004753 | 109,133.00 |
| Feb 17 2024 | 0.004803 | -0.000043 | -0.89% | 0.004843 | 0.005308 | 0.004698 | 45,262.00 |
| Feb 16 2024 | 0.004845 | 0.000502 | 11.56% | 0.004339 | 0.004887 | 0.004321 | 24,135.00 |
| Feb 15 2024 | 0.004343 | -0.00000700 | -0.16% | 0.004353 | 0.004812 | 0.004289 | 21,344.00 |
| Feb 14 2024 | 0.00435 | -0.000291 | -6.27% | 0.004639 | 0.004845 | 0.004302 | 24,329.00 |
| Feb 13 2024 | 0.004641 | 0.00000900 | 0.19% | 0.004624 | 0.004667 | 0.004508 | 44,654.00 |
| Feb 12 2024 | 0.004631 | 0.000187 | 4.21% | 0.004786 | 0.004798 | 0.00436 | 76,967.00 |
| Feb 11 2024 | 0.004444 | 0.000038 | 0.86% | 0.004399 | 0.004481 | 0.004397 | 22,048.00 |
| Feb 10 2024 | 0.004407 | 0.000093 | 2.16% | 0.004322 | 0.004447 | 0.00428 | 12,442.00 |
| Feb 09 2024 | 0.004314 | 0.000108 | 2.56% | 0.004214 | 0.004458 | 0.0042 | 108,828.00 |
| Feb 08 2024 | 0.004206 | -0.000312 | -6.91% | 0.004524 | 0.005041 | 0.004195 | 122,496.00 |
| Feb 07 2024 | 0.004518 | 0.000111 | 2.52% | 0.004409 | 0.004528 | 0.004374 | 30,917.00 |
| Feb 06 2024 | 0.004407 | 0.000037 | 0.85% | 0.004372 | 0.00481 | 0.004357 | 28,795.00 |
| Feb 05 2024 | 0.00437 | -0.000368 | -7.77% | 0.004786 | 0.004798 | 0.004334 | 67,932.00 |
| Feb 04 2024 | 0.004738 | -0.000045 | -0.94% | 0.004786 | 0.004798 | 0.004323 | 57,826.00 |
| Feb 03 2024 | 0.004783 | -0.000015 | -0.31% | 0.004802 | 0.004821 | 0.004378 | 17,730.00 |
