KPADUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.002059 | 0.000141 | 7.34% | 0.001921 | 0.002063 | 0.001908 | 2,341,757.00 |
Jun 03 2024 | 0.001918 | 0.000104 | 5.73% | 0.001812 | 0.001969 | 0.001809 | 4,616,930.00 |
Jun 02 2024 | 0.001814 | -0.000016 | -0.87% | 0.00183 | 0.001871 | 0.0018 | 4,715,105.00 |
Jun 01 2024 | 0.00183 | -0.000014 | -0.76% | 0.001844 | 0.001875 | 0.00181 | 5,424,478.00 |
May 31 2024 | 0.001844 | -0.000029 | -1.55% | 0.001872 | 0.001896 | 0.001812 | 5,331,266.00 |
May 30 2024 | 0.001873 | -0.00000900 | -0.48% | 0.001883 | 0.001931 | 0.00184 | 5,210,950.00 |
May 29 2024 | 0.001883 | -0.00000100 | -0.05% | 0.001882 | 0.001932 | 0.001875 | 5,148,432.00 |
May 28 2024 | 0.001884 | 0.000015 | 0.80% | 0.001865 | 0.001918 | 0.001843 | 5,081,324.00 |
May 27 2024 | 0.001869 | -0.00000500 | -0.27% | 0.001856 | 0.001906 | 0.001819 | 10,063,972.00 |
May 26 2024 | 0.001874 | 0.00000048 | 0.03% | 0.001875 | 0.001923 | 0.001836 | 5,261,046.00 |
May 25 2024 | 0.001874 | -0.000028 | -1.47% | 0.001898 | 0.001915 | 0.001862 | 5,487,011.00 |
May 24 2024 | 0.001902 | 0.000023 | 1.22% | 0.001885 | 0.001951 | 0.001863 | 5,577,868.00 |
May 23 2024 | 0.001879 | -0.000104 | -5.24% | 0.001981 | 0.00203 | 0.001785 | 4,504,615.00 |
May 22 2024 | 0.001983 | 0.000049 | 2.53% | 0.001933 | 0.002003 | 0.001899 | 4,685,344.00 |
May 21 2024 | 0.001934 | 0.000067 | 3.59% | 0.001871 | 0.001988 | 0.001858 | 4,237,128.00 |
May 20 2024 | 0.001867 | 0.000026 | 1.41% | 0.001856 | 0.001936 | 0.00181 | 6,687,874.00 |
May 19 2024 | 0.001841 | -0.00000200 | -0.11% | 0.001842 | 0.001854 | 0.001817 | 3,934,256.00 |
May 18 2024 | 0.001843 | -0.00001 | -0.54% | 0.001855 | 0.001891 | 0.001832 | 5,472,076.00 |
May 17 2024 | 0.001853 | 0.000058 | 3.23% | 0.001795 | 0.001916 | 0.001785 | 5,049,098.00 |
May 16 2024 | 0.001795 | -0.000058 | -3.13% | 0.001852 | 0.001862 | 0.001786 | 5,399,707.00 |
May 15 2024 | 0.001853 | 0.000037 | 2.04% | 0.001818 | 0.00186 | 0.001789 | 5,114,963.00 |
May 14 2024 | 0.001816 | -0.000042 | -2.26% | 0.001856 | 0.001895 | 0.001791 | 5,437,678.00 |
May 13 2024 | 0.001858 | -0.000017 | -0.91% | 0.001845 | 0.001906 | 0.001815 | 6,856,199.00 |
May 12 2024 | 0.001875 | -0.000016 | -0.85% | 0.001893 | 0.001912 | 0.001862 | 5,237,979.00 |
May 11 2024 | 0.001891 | -0.00000062 | -0.03% | 0.001894 | 0.001912 | 0.001856 | 5,439,165.00 |
May 10 2024 | 0.001892 | 0.000041 | 2.21% | 0.001848 | 0.001923 | 0.001844 | 5,196,030.00 |
May 09 2024 | 0.001851 | 0.00000800 | 0.43% | 0.001845 | 0.001879 | 0.001815 | 5,335,097.00 |
May 08 2024 | 0.001843 | 0.00000200 | 0.11% | 0.001838 | 0.001864 | 0.001792 | 5,379,206.00 |
May 07 2024 | 0.001841 | 0.000031 | 1.71% | 0.00181 | 0.001882 | 0.001787 | 5,397,308.00 |
May 06 2024 | 0.00181 | -0.00004 | -2.16% | 0.001889 | 0.001985 | 0.001798 | 6,673,504.00 |
May 05 2024 | 0.00185 | 0.000011 | 0.60% | 0.001838 | 0.00187 | 0.001813 | 5,311,721.00 |
May 04 2024 | 0.001839 | 0.00000700 | 0.38% | 0.00183 | 0.001868 | 0.00181 | 4,392,228.00 |
May 03 2024 | 0.001832 | 0.000038 | 2.12% | 0.001794 | 0.001844 | 0.001775 | 5,550,120.00 |
May 02 2024 | 0.001794 | -0.000024 | -1.32% | 0.001815 | 0.001816 | 0.001738 | 5,087,395.00 |
May 01 2024 | 0.001817 | -0.000026 | -1.41% | 0.001837 | 0.001842 | 0.001717 | 4,997,447.00 |
Apr 30 2024 | 0.001843 | -0.000054 | -2.85% | 0.001893 | 0.001945 | 0.001803 | 5,332,752.00 |
Apr 29 2024 | 0.001897 | -0.00003 | -1.56% | 0.001889 | 0.001978 | 0.001869 | 8,149,992.00 |
Apr 28 2024 | 0.001927 | 0.00000700 | 0.36% | 0.00192 | 0.001957 | 0.001893 | 5,145,271.00 |
Apr 27 2024 | 0.00192 | -0.00002 | -1.03% | 0.001942 | 0.001961 | 0.0019 | 4,959,143.00 |
Apr 26 2024 | 0.00194 | -0.000049 | -2.46% | 0.001988 | 0.00199 | 0.001933 | 4,832,119.00 |
Apr 25 2024 | 0.001989 | 0.000077 | 4.03% | 0.001915 | 0.002001 | 0.001874 | 5,243,779.00 |
Apr 24 2024 | 0.001912 | -0.000051 | -2.60% | 0.001966 | 0.002002 | 0.001885 | 4,443,866.00 |
Apr 23 2024 | 0.001964 | 0.000011 | 0.56% | 0.001952 | 0.001978 | 0.001899 | 3,863,510.00 |
Apr 22 2024 | 0.001953 | 0.000064 | 3.39% | 0.001889 | 0.002003 | 0.001869 | 6,620,378.00 |
Apr 21 2024 | 0.001889 | -0.00000200 | -0.11% | 0.00189 | 0.001938 | 0.001853 | 5,152,835.00 |
Apr 20 2024 | 0.001891 | 0.000019 | 1.02% | 0.001864 | 0.001935 | 0.001828 | 4,662,421.00 |
Apr 19 2024 | 0.001872 | 0.000062 | 3.43% | 0.001806 | 0.001874 | 0.00176 | 5,304,947.00 |
Apr 18 2024 | 0.001809 | 0.00005 | 2.84% | 0.001764 | 0.001844 | 0.001752 | 4,626,381.00 |
Apr 17 2024 | 0.00176 | -0.00003 | -1.68% | 0.001788 | 0.00184 | 0.001727 | 5,108,020.00 |
Apr 16 2024 | 0.001789 | -0.000165 | -8.44% | 0.00192 | 0.001985 | 0.00177 | 5,332,208.00 |
Apr 15 2024 | 0.001954 | 0.000057 | 3.01% | 0.001889 | 0.002305 | 0.001747 | 4,801,957.00 |
Apr 14 2024 | 0.001897 | -0.000011 | -0.58% | 0.001895 | 0.001949 | 0.001807 | 4,358,748.00 |
Apr 13 2024 | 0.001908 | -0.000103 | -5.12% | 0.002002 | 0.002005 | 0.001771 | 2,333,981.00 |
Apr 12 2024 | 0.002011 | -0.000023 | -1.13% | 0.002032 | 0.002121 | 0.00191 | 3,237,448.00 |
Apr 11 2024 | 0.002034 | -0.00009 | -4.24% | 0.002122 | 0.002123 | 0.001988 | 1,872,873.00 |
Apr 10 2024 | 0.002124 | -0.000017 | -0.79% | 0.002138 | 0.00216 | 0.001974 | 3,465,914.00 |
Apr 09 2024 | 0.002141 | -0.000039 | -1.79% | 0.002182 | 0.002197 | 0.002062 | 2,415,506.00 |
Apr 08 2024 | 0.00218 | 0.00000300 | 0.14% | 0.002169 | 0.002197 | 0.002116 | 7,155,048.00 |
Apr 07 2024 | 0.002177 | 0.000025 | 1.16% | 0.002147 | 0.002183 | 0.002125 | 3,690,857.00 |
Apr 06 2024 | 0.002152 | -0.000043 | -1.96% | 0.002187 | 0.002235 | 0.002124 | 3,568,124.00 |
Apr 05 2024 | 0.002195 | -0.00000200 | -0.09% | 0.002198 | 0.002257 | 0.002158 | 828,281.00 |
Apr 04 2024 | 0.002196 | 0.000039 | 1.81% | 0.002148 | 0.002273 | 0.002148 | 2,823,939.00 |
Apr 03 2024 | 0.002157 | -0.00000600 | -0.28% | 0.002169 | 0.002203 | 0.002118 | 3,761,677.00 |
Apr 02 2024 | 0.002163 | -0.000086 | -3.82% | 0.002244 | 0.002244 | 0.002123 | 1,494,036.00 |
Apr 01 2024 | 0.002249 | -0.000155 | -6.45% | 0.002405 | 0.002405 | 0.002211 | 5,013,322.00 |
Mar 31 2024 | 0.002404 | -0.000016 | -0.66% | 0.002421 | 0.002449 | 0.00235 | 819,561.00 |
Mar 30 2024 | 0.002421 | -0.00000500 | -0.21% | 0.002423 | 0.002447 | 0.002376 | 2,039,643.00 |
Mar 29 2024 | 0.002426 | 0.000038 | 1.59% | 0.002387 | 0.002481 | 0.002346 | 4,255,614.00 |
Mar 28 2024 | 0.002388 | 0.000047 | 2.01% | 0.002345 | 0.002461 | 0.002289 | 2,736,834.00 |
Mar 27 2024 | 0.002341 | 0.000046 | 2.00% | 0.002332 | 0.002375 | 0.002242 | 4,417,986.00 |
Mar 26 2024 | 0.002295 | -0.000068 | -2.88% | 0.002364 | 0.002424 | 0.002277 | 4,800,929.00 |
Mar 25 2024 | 0.002363 | 0.000083 | 3.64% | 0.001453 | 0.002441 | 0.001437 | 8,374,457.00 |
Mar 24 2024 | 0.002281 | -0.00000007 | 0.00% | 0.002242 | 0.0023 | 0.002166 | 3,954,178.00 |
Mar 23 2024 | 0.002281 | 0.000191 | 9.14% | 0.002097 | 0.00236 | 0.002091 | 4,663,752.00 |
Mar 22 2024 | 0.00209 | -0.000145 | -6.49% | 0.002237 | 0.002301 | 0.002052 | 5,610,144.00 |
Mar 21 2024 | 0.002235 | 0.00016 | 7.71% | 0.002069 | 0.002374 | 0.002038 | 6,652,241.00 |
Mar 20 2024 | 0.002075 | 0.000171 | 9.00% | 0.001896 | 0.002109 | 0.001866 | 6,597,995.00 |
Mar 19 2024 | 0.001904 | -0.000246 | -11.44% | 0.002146 | 0.002157 | 0.001893 | 6,148,270.00 |
Mar 18 2024 | 0.00215 | -0.000067 | -3.02% | 0.001453 | 0.002252 | 0.001437 | 4,709,064.00 |
Mar 17 2024 | 0.002217 | -0.000071 | -3.10% | 0.002272 | 0.002289 | 0.002157 | 4,735,541.00 |
Mar 16 2024 | 0.002288 | -0.000069 | -2.93% | 0.002398 | 0.002468 | 0.002196 | 5,340,296.00 |
Mar 15 2024 | 0.002357 | -0.000012 | -0.51% | 0.001453 | 0.002438 | 0.001437 | 10,699,573.00 |
Mar 14 2024 | 0.00237 | -0.000034 | -1.41% | 0.002401 | 0.002437 | 0.002258 | 5,043,011.00 |
Mar 13 2024 | 0.002404 | 0.000338 | 16.35% | 0.002068 | 0.002433 | 0.002054 | 6,387,712.00 |
Mar 12 2024 | 0.002066 | 0.000357 | 20.88% | 0.001711 | 0.002323 | 0.001647 | 7,509,156.00 |
Mar 11 2024 | 0.001709 | 0.000039 | 2.33% | 0.001453 | 0.001714 | 0.001437 | 15,015,184.00 |
Mar 10 2024 | 0.001671 | 0.000104 | 6.61% | 0.001564 | 0.0017 | 0.001538 | 8,171,364.00 |
Mar 09 2024 | 0.001567 | 0.00001 | 0.64% | 0.001557 | 0.001613 | 0.001556 | 6,792,769.00 |
Mar 08 2024 | 0.001557 | 0.000012 | 0.78% | 0.00155 | 0.001598 | 0.001494 | 9,458,777.00 |
Mar 07 2024 | 0.001545 | 0.000097 | 6.69% | 0.001453 | 0.001558 | 0.001422 | 8,600,562.00 |