Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KP3RUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 61.45 | 0.110 | 0.18% | 61.34 | 61.96 | 59.89 | 14,680.00 |
| Jun 29 2024 | 61.34 | 1.68 | 2.82% | 59.81 | 66.00 | 59.75 | 20,090.00 |
| Jun 28 2024 | 59.66 | -2.00 | -3.24% | 61.71 | 63.62 | 59.61 | 25,954.00 |
| Jun 27 2024 | 61.66 | 0.570 | 0.93% | 60.97 | 65.00 | 59.00 | 51,234.00 |
| Jun 26 2024 | 61.09 | 0.600 | 0.99% | 60.41 | 68.00 | 57.93 | 37,741.00 |
| Jun 25 2024 | 60.49 | 0.480 | 0.80% | 59.86 | 61.54 | 58.71 | 18,885.00 |
| Jun 24 2024 | 60.01 | -4.23 | -6.58% | 65.16 | 65.16 | 56.03 | 63,349.00 |
| Jun 23 2024 | 64.24 | 3.39 | 5.57% | 60.76 | 72.97 | 59.13 | 90,779.00 |
| Jun 22 2024 | 60.85 | 0.760 | 1.26% | 60.10 | 61.18 | 59.08 | 10,142.00 |
| Jun 21 2024 | 60.09 | -1.02 | -1.67% | 61.01 | 62.45 | 59.55 | 17,665.00 |
| Jun 20 2024 | 61.11 | 0.840 | 1.39% | 60.58 | 64.14 | 60.26 | 15,674.00 |
| Jun 19 2024 | 60.27 | -0.460 | -0.76% | 60.85 | 62.99 | 59.75 | 21,643.00 |
| Jun 18 2024 | 60.73 | -3.26 | -5.09% | 64.08 | 64.23 | 57.20 | 33,608.00 |
| Jun 17 2024 | 63.99 | -5.26 | -7.60% | 69.11 | 69.52 | 63.35 | 23,878.00 |
| Jun 16 2024 | 69.25 | 1.00 | 1.47% | 68.30 | 71.64 | 67.16 | 20,550.00 |
| Jun 15 2024 | 68.25 | 1.71 | 2.57% | 66.56 | 69.47 | 65.84 | 16,449.00 |
| Jun 14 2024 | 66.54 | -0.750 | -1.11% | 67.34 | 69.30 | 64.54 | 24,852.00 |
| Jun 13 2024 | 67.29 | -0.670 | -0.99% | 68.12 | 70.00 | 65.23 | 25,717.00 |
| Jun 12 2024 | 67.96 | 0.820 | 1.22% | 67.35 | 71.30 | 66.12 | 16,811.00 |
| Jun 11 2024 | 67.14 | -2.76 | -3.95% | 69.94 | 70.80 | 65.41 | 17,544.00 |
| Jun 10 2024 | 69.90 | -1.92 | -2.67% | 71.78 | 72.25 | 69.18 | 10,142.00 |
| Jun 09 2024 | 71.82 | 2.88 | 4.18% | 69.05 | 74.82 | 68.59 | 15,420.00 |
| Jun 08 2024 | 68.94 | -2.15 | -3.02% | 70.72 | 72.41 | 68.10 | 14,327.00 |
| Jun 07 2024 | 71.09 | -4.88 | -6.42% | 75.84 | 77.12 | 68.61 | 38,929.00 |
| Jun 06 2024 | 75.97 | -3.08 | -3.90% | 79.00 | 96.00 | 75.21 | 98,236.00 |
| Jun 05 2024 | 79.05 | 1.86 | 2.41% | 77.75 | 79.89 | 77.03 | 33,978.00 |
| Jun 04 2024 | 77.19 | 1.50 | 1.98% | 75.69 | 79.58 | 74.69 | 24,797.00 |
| Jun 03 2024 | 75.69 | 0.380 | 0.50% | 75.00 | 77.35 | 74.58 | 16,521.00 |
| Jun 02 2024 | 75.31 | -0.960 | -1.26% | 76.27 | 77.38 | 74.30 | 15,756.00 |
| Jun 01 2024 | 76.27 | -0.160 | -0.21% | 76.42 | 77.15 | 75.36 | 15,089.00 |
| May 31 2024 | 76.43 | 0.440 | 0.58% | 76.34 | 78.40 | 74.51 | 27,626.00 |
| May 30 2024 | 75.99 | 0.600 | 0.80% | 75.37 | 78.50 | 73.67 | 22,656.00 |
| May 29 2024 | 75.39 | -0.830 | -1.09% | 76.30 | 77.12 | 75.10 | 20,027.00 |
| May 28 2024 | 76.22 | -0.690 | -0.90% | 76.85 | 77.50 | 74.65 | 21,223.00 |
| May 27 2024 | 76.91 | 0.330 | 0.43% | 76.88 | 79.10 | 75.40 | 19,705.00 |
| May 26 2024 | 76.58 | 1.65 | 2.20% | 75.07 | 79.99 | 74.67 | 36,339.00 |
| May 25 2024 | 74.93 | 0.230 | 0.31% | 74.63 | 75.91 | 74.04 | 13,559.00 |
| May 24 2024 | 74.70 | -0.110 | -0.15% | 74.97 | 75.65 | 72.29 | 19,215.00 |
| May 23 2024 | 74.81 | -1.51 | -1.98% | 76.42 | 77.76 | 73.43 | 19,689.00 |
| May 22 2024 | 76.32 | -1.29 | -1.66% | 77.54 | 78.19 | 75.12 | 15,816.00 |
| May 21 2024 | 77.61 | -0.600 | -0.77% | 78.16 | 80.20 | 76.05 | 25,012.00 |
| May 20 2024 | 78.21 | 2.45 | 3.23% | 75.62 | 78.95 | 73.31 | 37,226.00 |
| May 19 2024 | 75.76 | -0.200 | -0.26% | 75.65 | 85.00 | 74.58 | 124,546.00 |
| May 18 2024 | 75.96 | 0.240 | 0.32% | 75.75 | 76.90 | 74.21 | 17,319.00 |
| May 17 2024 | 75.72 | 2.28 | 3.10% | 73.37 | 79.90 | 72.92 | 66,150.00 |
| May 16 2024 | 73.44 | -5.19 | -6.60% | 78.40 | 78.98 | 71.75 | 55,421.00 |
| May 15 2024 | 78.63 | -1.57 | -1.96% | 80.11 | 90.00 | 76.49 | 156,812.00 |
| May 14 2024 | 80.20 | 12.36 | 18.22% | 67.88 | 97.57 | 66.61 | 281,928.00 |
| May 13 2024 | 67.84 | -2.44 | -3.47% | 71.67 | 78.89 | 67.56 | 64,903.00 |
| May 12 2024 | 70.28 | 1.24 | 1.80% | 69.14 | 72.00 | 68.62 | 18,293.00 |
| May 11 2024 | 69.04 | 0.240 | 0.35% | 68.81 | 71.90 | 68.33 | 21,070.00 |
| May 10 2024 | 68.80 | -2.43 | -3.41% | 71.23 | 73.11 | 67.86 | 21,771.00 |
| May 09 2024 | 71.23 | -0.910 | -1.26% | 72.23 | 73.57 | 68.45 | 32,533.00 |
| May 08 2024 | 72.14 | 0.340 | 0.47% | 71.57 | 75.20 | 69.40 | 35,944.00 |
| May 07 2024 | 71.80 | -0.270 | -0.37% | 72.02 | 76.10 | 71.29 | 33,311.00 |
| May 06 2024 | 72.07 | -1.37 | -1.87% | 73.73 | 75.92 | 71.22 | 30,594.00 |
| May 05 2024 | 73.44 | -1.34 | -1.79% | 74.87 | 75.49 | 72.42 | 28,445.00 |
| May 04 2024 | 74.78 | 0.740 | 1.00% | 74.01 | 75.57 | 72.04 | 25,093.00 |
| May 03 2024 | 74.04 | 3.69 | 5.25% | 70.10 | 79.47 | 68.74 | 35,341.00 |
| May 02 2024 | 70.35 | 3.01 | 4.47% | 67.24 | 72.33 | 65.08 | 19,431.00 |
| May 01 2024 | 67.34 | -0.490 | -0.72% | 67.72 | 68.14 | 62.32 | 18,857.00 |
| Apr 30 2024 | 67.83 | -4.87 | -6.70% | 72.50 | 73.36 | 64.82 | 23,906.00 |
| Apr 29 2024 | 72.70 | -0.270 | -0.37% | 85.76 | 87.21 | 65.23 | 38,268.00 |
| Apr 28 2024 | 72.97 | -1.81 | -2.42% | 74.71 | 76.54 | 72.56 | 18,580.00 |
| Apr 27 2024 | 74.78 | 1.98 | 2.72% | 72.77 | 75.27 | 71.28 | 18,461.00 |
| Apr 26 2024 | 72.80 | -1.82 | -2.44% | 74.51 | 75.33 | 72.55 | 23,534.00 |
| Apr 25 2024 | 74.62 | -4.92 | -6.19% | 79.57 | 80.00 | 72.16 | 63,284.00 |
| Apr 24 2024 | 79.54 | -6.21 | -7.24% | 85.76 | 87.21 | 78.61 | 29,456.00 |
| Apr 23 2024 | 85.75 | -0.940 | -1.08% | 86.68 | 88.35 | 84.86 | 23,971.00 |
| Apr 22 2024 | 86.69 | 2.27 | 2.69% | 85.72 | 89.21 | 83.35 | 29,622.00 |
| Apr 21 2024 | 84.42 | -4.28 | -4.83% | 88.64 | 89.43 | 83.20 | 41,379.00 |
| Apr 20 2024 | 88.70 | 9.87 | 12.52% | 78.56 | 91.00 | 77.77 | 48,124.00 |
| Apr 19 2024 | 78.83 | -0.520 | -0.66% | 79.51 | 81.45 | 73.54 | 37,729.00 |
| Apr 18 2024 | 79.35 | 1.20 | 1.54% | 78.14 | 80.37 | 76.28 | 33,362.00 |
| Apr 17 2024 | 78.15 | -2.38 | -2.96% | 80.44 | 81.03 | 74.84 | 35,887.00 |
| Apr 16 2024 | 80.53 | -0.060 | -0.07% | 80.83 | 81.97 | 76.69 | 47,688.00 |
| Apr 15 2024 | 80.59 | -2.46 | -2.96% | 81.43 | 89.50 | 79.11 | 66,712.00 |
| Apr 14 2024 | 83.05 | 1.48 | 1.81% | 80.82 | 91.00 | 77.40 | 92,764.00 |
| Apr 13 2024 | 81.57 | -7.56 | -8.48% | 89.14 | 89.29 | 67.50 | 104,247.00 |
| Apr 12 2024 | 89.13 | -6.30 | -6.60% | 95.46 | 100.44 | 83.10 | 93,146.00 |
| Apr 11 2024 | 95.43 | -5.03 | -5.01% | 100.63 | 102.45 | 94.51 | 58,740.00 |
| Apr 10 2024 | 100.46 | -0.640 | -0.63% | 100.85 | 110.30 | 97.70 | 153,006.00 |
| Apr 09 2024 | 101.10 | 1.52 | 1.53% | 99.56 | 106.01 | 97.10 | 96,484.00 |
| Apr 08 2024 | 99.58 | -7.70 | -7.18% | 107.73 | 112.00 | 97.77 | 113,882.00 |
| Apr 07 2024 | 107.28 | 16.51 | 18.19% | 90.54 | 125.90 | 90.10 | 235,789.00 |
| Apr 06 2024 | 90.77 | 1.61 | 1.81% | 88.98 | 92.30 | 88.69 | 26,965.00 |
| Apr 05 2024 | 89.16 | -6.06 | -6.36% | 95.25 | 95.49 | 88.91 | 44,521.00 |
| Apr 04 2024 | 95.22 | -3.09 | -3.14% | 98.42 | 99.75 | 92.98 | 56,106.00 |
| Apr 03 2024 | 98.31 | 7.56 | 8.33% | 90.96 | 105.00 | 87.75 | 122,366.00 |
| Apr 02 2024 | 90.75 | -9.82 | -9.76% | 99.94 | 100.38 | 89.00 | 69,594.00 |
