K POP Click More Historical Data - KPCUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
K POP Click (Cryptocurrency:KPCUST)
K POP Click (Cryptocurrency:KPCUST) Historical

KPCUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.005527	-0.000182	-3.19%	0.005712	0.005712	0.005518	30,095,283.00
May 31 2024	0.005709	0.00000900	0.16%	0.005688	0.005712	0.00563	29,915,475.00
May 30 2024	0.0057	-0.000011	-0.19%	0.005711	0.005712	0.005631	29,234,310.00
May 29 2024	0.005711	-0.000042	-0.73%	0.005763	0.005769	0.005686	29,804,547.00
May 28 2024	0.005753	-0.000169	-2.85%	0.005922	0.005973	0.005731	29,741,857.00
May 27 2024	0.005922	-0.000048	-0.80%	0.005919	0.005973	0.005917	21,215,068.00
May 26 2024	0.00597	0.00004	0.67%	0.00592	0.005973	0.005916	30,601,494.00
May 25 2024	0.00593	-0.000018	-0.30%	0.005948	0.005973	0.005917	29,865,407.00
May 24 2024	0.005948	0.000025	0.42%	0.005942	0.005973	0.005917	29,242,133.00
May 23 2024	0.005923	-0.00000200	-0.03%	0.005933	0.005973	0.005917	29,834,296.00
May 22 2024	0.005925	0.00000300	0.05%	0.005922	0.005973	0.005917	28,936,323.00
May 21 2024	0.005922	-0.000112	-1.86%	0.006034	0.006063	0.005917	31,494,438.00
May 20 2024	0.006034	0.000018	0.30%	0.005981	0.006063	0.005975	23,395,602.00
May 19 2024	0.006016	0.00000800	0.13%	0.005984	0.006063	0.005975	31,203,512.00
May 18 2024	0.006008	0.000014	0.23%	0.00598	0.006063	0.005974	30,754,904.00
May 17 2024	0.005994	0.00000600	0.10%	0.005991	0.005998	0.005975	30,507,200.00
May 16 2024	0.005988	-0.000321	-5.09%	0.006309	0.006309	0.005972	29,878,206.00
May 15 2024	0.006309	0.000061	0.98%	0.006245	0.006309	0.006218	28,038,620.00
May 14 2024	0.006248	-0.00006	-0.95%	0.006279	0.006309	0.006217	28,604,183.00
May 13 2024	0.006308	0.000057	0.91%	0.00624	0.006309	0.006218	19,025,303.00
May 12 2024	0.006251	-0.00000800	-0.13%	0.006284	0.006309	0.006217	29,593,492.00
May 11 2024	0.006259	-0.000023	-0.37%	0.006277	0.006309	0.006217	29,067,660.00
May 10 2024	0.006282	0.000055	0.88%	0.006227	0.006309	0.006217	29,929,054.00
May 09 2024	0.006227	-0.000016	-0.26%	0.006243	0.006309	0.006218	29,169,961.00
May 08 2024	0.006243	-0.000018	-0.29%	0.006271	0.006309	0.006218	29,015,366.00
May 07 2024	0.006261	0.000029	0.47%	0.006232	0.006309	0.006217	29,556,639.00
May 06 2024	0.006232	-0.000018	-0.29%	0.006234	0.006309	0.006218	16,090,499.00
May 05 2024	0.00625	-0.000032	-0.51%	0.006303	0.006309	0.006214	28,397,813.00
May 04 2024	0.006282	0.000038	0.61%	0.006231	0.006309	0.006218	28,626,156.00
May 03 2024	0.006244	0.00000400	0.06%	0.006224	0.006309	0.006217	28,412,361.00
May 02 2024	0.00624	-0.000066	-1.05%	0.006284	0.006309	0.006217	27,944,238.00
May 01 2024	0.006306	0.000043	0.69%	0.006276	0.006309	0.006221	27,381,272.00
Apr 30 2024	0.006263	0.000033	0.53%	0.006244	0.006309	0.006218	29,378,743.00
Apr 29 2024	0.00623	-0.00000200	-0.03%	0.00624	0.00631	0.006217	28,524,985.00
Apr 28 2024	0.006232	-0.000068	-1.08%	0.0063	0.006309	0.006217	30,565,579.00
Apr 27 2024	0.0063	0.000051	0.82%	0.006264	0.006309	0.006218	31,179,166.00
Apr 26 2024	0.006249	-0.000054	-0.86%	0.006278	0.006309	0.006218	30,491,209.00
Apr 25 2024	0.006303	0.000297	4.95%	0.005987	0.006309	0.005975	30,014,458.00
Apr 24 2024	0.006006	0.000315	5.54%	0.005691	0.006766	0.005686	29,036,642.00
Apr 23 2024	0.005691	-0.000026	-0.45%	0.005717	0.005768	0.005686	30,859,347.00
Apr 22 2024	0.005717	0.000014	0.25%	0.005724	0.005768	0.005686	21,053,937.00
Apr 21 2024	0.005703	0.00000800	0.14%	0.005691	0.005768	0.005686	31,514,137.00
Apr 20 2024	0.005695	-0.000067	-1.16%	0.00576	0.005768	0.005686	31,392,584.00
Apr 19 2024	0.005762	0.00000600	0.10%	0.005761	0.005768	0.005685	29,670,772.00
Apr 18 2024	0.005756	0.000038	0.66%	0.005692	0.005768	0.005685	29,893,851.00
Apr 17 2024	0.005718	-0.000013	-0.23%	0.005741	0.005768	0.005685	30,898,266.00
Apr 16 2024	0.005731	0.00003	0.53%	0.005699	0.005768	0.005685	28,728,546.00
Apr 15 2024	0.005701	-0.000037	-0.64%	0.00573	0.005768	0.005685	20,858,065.00
Apr 14 2024	0.005738	-0.000567	-8.99%	0.006286	0.006341	0.00563	29,256,448.00
Apr 13 2024	0.006305	-0.000036	-0.57%	0.006341	0.006374	0.006282	28,571,585.00
Apr 12 2024	0.006341	-0.000032	-0.50%	0.006373	0.006374	0.006282	27,520,635.00
Apr 11 2024	0.006373	0.000078	1.24%	0.006295	0.006375	0.006282	27,543,475.00
Apr 10 2024	0.006295	-0.000037	-0.58%	0.006345	0.006374	0.006282	29,053,354.00
Apr 09 2024	0.006332	0.000011	0.17%	0.006319	0.006374	0.006282	28,093,275.00
Apr 08 2024	0.006321	-0.00000900	-0.14%	0.006296	0.006374	0.006282	20,056,000.00
Apr 07 2024	0.00633	-0.000028	-0.44%	0.006372	0.006374	0.006282	28,676,829.00
Apr 06 2024	0.006358	0.000344	5.72%	0.006014	0.00644	0.005973	30,846,898.00
Apr 05 2024	0.006014	-0.000013	-0.22%	0.006027	0.006061	0.005977	31,381,302.00
Apr 04 2024	0.006027	0.000029	0.48%	0.005977	0.006061	0.005977	30,802,875.00
Apr 03 2024	0.005998	-0.000046	-0.76%	0.006044	0.006061	0.005977	29,677,167.00
Apr 02 2024	0.006044	0.000032	0.53%	0.006028	0.006061	0.005977	29,029,124.00
Apr 01 2024	0.006012	-0.000034	-0.56%	0.006055	0.006062	0.005977	19,745,396.00
Mar 31 2024	0.006046	-0.000016	-0.26%	0.006062	0.006066	0.005976	30,292,625.00
Mar 30 2024	0.006062	-0.000157	-2.52%	0.006242	0.006248	0.005684	24,433,419.00
Mar 29 2024	0.006219	-0.00000400	-0.06%	0.006223	0.006248	0.006192	30,202,584.00
Mar 28 2024	0.006223	-0.000018	-0.29%	0.006241	0.006248	0.006214	29,356,090.00
Mar 27 2024	0.006241	0.00000300	0.05%	0.006228	0.006248	0.006211	30,095,762.00
Mar 26 2024	0.006238	0.000017	0.27%	0.00623	0.006248	0.006214	28,664,805.00
Mar 25 2024	0.006221	-0.00000300	-0.05%	0.006227	0.006498	0.006036	29,395,556.00
Mar 24 2024	0.006224	-0.00000800	-0.13%	0.006232	0.006244	0.006215	28,876,352.00
Mar 23 2024	0.006232	0.000289	4.86%	0.005946	0.006308	0.005914	45,996,542.00
Mar 22 2024	0.005943	0.000287	5.07%	0.005655	0.006188	0.005596	29,355,071.00
Mar 21 2024	0.005656	0.000012	0.21%	0.005636	0.005656	0.005629	29,666,418.00
Mar 20 2024	0.005644	-0.00000200	-0.04%	0.005649	0.006187	0.005601	28,592,270.00
Mar 19 2024	0.005646	-0.00000500	-0.09%	0.00565	0.005656	0.005629	27,618,382.00
Mar 18 2024	0.005651	-0.000048	-0.84%	0.005693	0.005712	0.005629	21,070,367.00
Mar 17 2024	0.005699	-0.000235	-3.96%	0.005934	0.006274	0.005629	29,911,992.00
Mar 16 2024	0.005934	0.000071	1.21%	0.005873	0.006311	0.005816	31,266,520.00
Mar 15 2024	0.005863	0.000558	10.52%	0.005299	0.005946	0.005255	31,195,375.00
Mar 14 2024	0.005305	-0.000344	-6.09%	0.005653	0.005674	0.005251	28,959,227.00
Mar 13 2024	0.005649	-0.00000100	-0.02%	0.00565	0.005718	0.005635	27,657,293.00
Mar 12 2024	0.00565	-0.00006	-1.05%	0.00571	0.005718	0.005635	26,710,693.00
Mar 11 2024	0.00571	0.000038	0.67%	0.005642	0.005718	0.005635	27,085,462.00
Mar 10 2024	0.005672	-0.000016	-0.28%	0.005688	0.005718	0.005635	27,627,778.00
Mar 09 2024	0.005688	0.000019	0.34%	0.005677	0.005718	0.005635	27,194,060.00
Mar 08 2024	0.005669	-0.000087	-1.51%	0.005754	0.005772	0.005635	27,118,134.00
Mar 07 2024	0.005756	0.000188	3.38%	0.005568	0.006961	0.005558	27,599,195.00
Mar 06 2024	0.005568	-0.000109	-1.92%	0.005677	0.005769	0.005447	33,034,664.00
Mar 05 2024	0.005677	-0.000594	-9.47%	0.006284	0.006302	0.005447	30,202,383.00
Mar 04 2024	0.006271	0.000053	0.85%	0.006232	0.006302	0.006211	19,979,745.00
Mar 03 2024	0.006218	-0.000083	-1.32%	0.006301	0.006304	0.00621	29,576,603.00
Mar 02 2024	0.006301	-0.000259	-3.95%	0.006541	0.006569	0.006148	27,835,099.00

Cemar-Cia Energetica Do ... ON

NLBNPIT1WRJ0 20991231 13...

NLBNPIT1YYW5 20991231 52...

Zhangmen Education

ProShares Ultra Yen

@EthernityChain $ERN Token

BetaShares Legg Mason Re...

NLBNPIT20SO4 20240920 170

Vectis Renda Residencial...

NLBNPIT1TFI3 20241220 19

NLBNPIT20CV3 20240621 34...

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