Keep3rV1 More Historical Data - KP3RETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Keep3rV1 (Cryptocurrency:KP3RETH)
Keep3rV1 (Cryptocurrency:KP3RETH) Historical

KP3RETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.0201	0.0002	1.01%	0.0199	0.020314	0.0199	109.00
May 24 2024	0.0199	0.00	0.00%	0.0199	0.020448	0.019455	86.00
May 23 2024	0.0199	-0.0005	-2.45%	0.0204	0.0205	0.0195	96.00
May 22 2024	0.0204	0.00	0.00%	0.020422	0.0208	0.0202	85.00
May 21 2024	0.0204	-0.0008	-3.77%	0.0212	0.0214	0.0204	92.00
May 20 2024	0.0212	-0.003462	-14.04%	0.0246	0.0247	0.0212	99.00
May 19 2024	0.024662	0.000362	1.49%	0.0243	0.027215	0.023884	171.00
May 18 2024	0.0243	-0.0003	-1.22%	0.0246	0.024736	0.0239	87.00
May 17 2024	0.0246	-0.0003	-1.20%	0.0249	0.0258	0.024296	97.00
May 16 2024	0.0249	-0.001098	-4.22%	0.025998	0.0261	0.0245	97.00
May 15 2024	0.025998	-0.001402	-5.12%	0.02771	0.030055	0.0256	176.00
May 14 2024	0.0274	0.0044	19.13%	0.023	0.032706	0.0227	369.00
May 13 2024	0.023	-0.001	-4.17%	0.024321	0.0269	0.022997	82.00
May 12 2024	0.024	0.0002	0.84%	0.0238	0.0245	0.0236	114.00
May 11 2024	0.0238	0.0001	0.42%	0.0237	0.024447	0.0235	114.00
May 10 2024	0.0237	0.0004	1.72%	0.0233	0.024	0.0233	120.00
May 09 2024	0.0233	-0.0009	-3.72%	0.0242	0.0244	0.0232	95.00
May 08 2024	0.0242	0.000401	1.68%	0.0247	0.0248	0.0232	72.00
May 07 2024	0.0238	0.000207	0.88%	0.0237	0.0247	0.023417	23.00
May 06 2024	0.023593	0.000093	0.40%	0.0234	0.024	0.0233	51.00
May 05 2024	0.0235	-0.0004	-1.67%	0.024	0.0241	0.0232	114.00
May 04 2024	0.0239	0.0001	0.42%	0.0238	0.024	0.0232	104.00
May 03 2024	0.0238	0.0002	0.85%	0.0235	0.0249	0.0232	115.00
May 02 2024	0.0236	0.0012	5.36%	0.0226	0.024	0.022364	146.00
May 01 2024	0.0224	-0.0001	-0.44%	0.0225	0.0228	0.0221	131.00
Apr 30 2024	0.0225	0.00	0.00%	0.0225	0.023137	0.022	128.00
Apr 29 2024	0.0225	0.0002	0.90%	0.022579	0.023319	0.0222	133.00
Apr 28 2024	0.0223	-0.0007	-3.04%	0.023	0.0232	0.0221	112.00
Apr 27 2024	0.023	-0.0003	-1.29%	0.0233	0.024	0.0228	129.00
Apr 26 2024	0.0233	-0.0003	-1.27%	0.0236	0.0238	0.0232	115.00
Apr 25 2024	0.0236	-0.0018	-7.09%	0.0254	0.025427	0.0233	107.00
Apr 24 2024	0.0254	-0.0013	-4.87%	0.0267	0.0268	0.0253	75.00
Apr 23 2024	0.0267	-0.0004	-1.48%	0.0271	0.027326	0.0266	99.00
Apr 22 2024	0.0271	0.0003	1.12%	0.026587	0.0276	0.026587	78.00
Apr 21 2024	0.0268	-0.0015	-5.30%	0.0283	0.0283	0.0265	99.00
Apr 20 2024	0.0283	0.0026	10.12%	0.0257	0.0289	0.0256	112.00
Apr 19 2024	0.0257	-0.0002	-0.77%	0.0259	0.0261	0.0256	115.00
Apr 18 2024	0.0259	-0.000429	-1.63%	0.0263	0.0265	0.0257	109.00
Apr 17 2024	0.026329	0.000129	0.49%	0.0261	0.0265	0.0253	108.00
Apr 16 2024	0.0262	0.0002	0.77%	0.026	0.026417	0.0255	111.00
Apr 15 2024	0.026	-0.0004	-1.52%	0.0263	0.0276	0.0259	81.00
Apr 14 2024	0.0264	-0.0004	-1.49%	0.026705	0.029434	0.026	153.00
Apr 13 2024	0.0268	-0.0009	-3.25%	0.027486	0.0275	0.0231	113.00
Apr 12 2024	0.0277	0.0005	1.84%	0.0272	0.0283	0.0259	99.00
Apr 11 2024	0.0272	-0.0011	-3.89%	0.028335	0.0287	0.0271	42.00
Apr 10 2024	0.0283	-0.0005	-1.74%	0.0288	0.031121	0.0281	98.00
Apr 09 2024	0.0288	0.0019	7.06%	0.0269	0.029897	0.0267	70.00
Apr 08 2024	0.0269	-0.004144	-13.35%	0.03128	0.032349	0.0266	74.00
Apr 07 2024	0.031044	0.004044	14.98%	0.027	0.036106	0.0267	280.00
Apr 06 2024	0.027	-0.000034	-0.13%	0.0269	0.0275	0.0267	96.00
Apr 05 2024	0.027034	-0.001466	-5.14%	0.0285	0.029	0.0268	99.00
Apr 04 2024	0.0285	-0.0012	-4.04%	0.0297	0.030	0.028	95.00
Apr 03 2024	0.0297	0.0019	6.83%	0.0276	0.030581	0.0272	129.00
Apr 02 2024	0.0278	-0.0008	-2.80%	0.0286	0.0287	0.0273	77.00
Apr 01 2024	0.0286	-0.001741	-5.74%	0.0301	0.0309	0.028064	59.00
Mar 31 2024	0.030341	-0.005404	-15.12%	0.03467	0.036193	0.0294	187.00
Mar 30 2024	0.035745	0.008845	32.88%	0.027	0.036401	0.0269	233.00
Mar 29 2024	0.0269	-0.000847	-3.05%	0.0278	0.0286	0.0269	62.00
Mar 28 2024	0.027747	0.000747	2.77%	0.0271	0.0282	0.0269	84.00
Mar 27 2024	0.027	-0.0007	-2.53%	0.0277	0.028151	0.0266	104.00
Mar 26 2024	0.0277	-0.0016	-5.46%	0.029834	0.030508	0.0269	185.00
Mar 25 2024	0.0293	0.0046	18.62%	0.0248	0.0325	0.0243	164.00
Mar 24 2024	0.0247	0.0001	0.41%	0.0246	0.0253	0.0244	36.00
Mar 23 2024	0.0246	-0.001942	-7.32%	0.025998	0.026666	0.0246	66.00
Mar 22 2024	0.026542	0.004742	21.75%	0.0218	0.133688	0.0218	154.00
Mar 21 2024	0.0218	-0.0009	-3.96%	0.0227	0.0227	0.0216	54.00
Mar 20 2024	0.0227	-0.0011	-4.62%	0.0241	0.0241	0.0218	70.00
Mar 19 2024	0.0238	0.0003	1.28%	0.0235	0.0243	0.023	85.00
Mar 18 2024	0.0235	0.0003	1.29%	0.0233	0.024	0.0231	66.00
Mar 17 2024	0.0232	0.0001	0.43%	0.0231	0.0238	0.0228	86.00
Mar 16 2024	0.0231	-0.0008	-3.35%	0.0239	0.0245	0.0226	94.00
Mar 15 2024	0.0239	-0.0007	-2.85%	0.0246	0.0246	0.0232	101.00
Mar 14 2024	0.0246	-0.0006	-2.38%	0.0251	0.0252	0.024	82.00
Mar 13 2024	0.0252	0.0006	2.44%	0.0246	0.0252	0.024	77.00
Mar 12 2024	0.0246	0.0015	6.49%	0.0231	0.025419	0.0229	124.00
Mar 11 2024	0.0231	-0.0002	-0.86%	0.0231	0.0238	0.0227	58.00
Mar 10 2024	0.0233	-0.0004	-1.69%	0.023978	0.023978	0.023	25.00
Mar 09 2024	0.0237	0.000508	2.19%	0.0231	0.024612	0.023019	71.00
Mar 08 2024	0.023192	0.000292	1.27%	0.0229	0.023412	0.0222	78.00
Mar 07 2024	0.0229	0.0002	0.88%	0.0227	0.0232	0.0223	86.00
Mar 06 2024	0.0227	-0.0005	-2.16%	0.0232	0.02331	0.0217	81.00
Mar 05 2024	0.0232	-0.001	-4.13%	0.0242	0.025	0.023	118.00
Mar 04 2024	0.0242	-0.0014	-5.47%	0.0257	0.025949	0.0241	79.00
Mar 03 2024	0.0256	-0.0001	-0.39%	0.0258	0.0276	0.0253	118.00
Mar 02 2024	0.0257	0.002	8.44%	0.0237	0.025807	0.023308	100.00
Mar 01 2024	0.0237	0.0003	1.28%	0.0234	0.023748	0.0232	64.00
Feb 29 2024	0.0234	-0.0003	-1.27%	0.0237	0.0238	0.023	72.00
Feb 28 2024	0.0237	-0.0003	-1.25%	0.024	0.0243	0.0231	84.00
Feb 27 2024	0.024	-0.0003	-1.23%	0.0243	0.024738	0.0237	95.00
Feb 26 2024	0.0243	-0.0005	-2.02%	0.0248	0.024894	0.024	48.00
Feb 25 2024	0.0248	-0.0006	-2.36%	0.0254	0.0261	0.0247	68.00
Feb 24 2024	0.0254	0.0004	1.60%	0.025	0.0257	0.0248	56.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions