Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KAPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.08496 | -0.00445 | -4.98% | 0.08927 | 0.08997 | 0.08264 | 426,168.00 |
| Jun 13 2024 | 0.08941 | 0.00045 | 0.51% | 0.08898 | 0.08943 | 0.08785 | 435,205.00 |
| Jun 12 2024 | 0.08896 | -0.00218 | -2.39% | 0.09117 | 0.09223 | 0.08868 | 452,577.00 |
| Jun 11 2024 | 0.09114 | -0.00533 | -5.53% | 0.09666 | 0.0971 | 0.0898 | 491,868.00 |
| Jun 10 2024 | 0.09647 | -0.0198 | -17.03% | 0.11575 | 0.11677 | 0.09596 | 414,094.00 |
| Jun 09 2024 | 0.11627 | 0.00082 | 0.71% | 0.11547 | 0.11627 | 0.11449 | 351,796.00 |
| Jun 08 2024 | 0.11545 | -0.00271 | -2.29% | 0.11842 | 0.12137 | 0.11441 | 341,543.00 |
| Jun 07 2024 | 0.11816 | -0.00603 | -4.86% | 0.12358 | 0.125 | 0.118 | 152,392.00 |
| Jun 06 2024 | 0.12419 | 0.00739 | 6.33% | 0.11667 | 0.12539 | 0.11627 | 137,681.00 |
| Jun 05 2024 | 0.1168 | -0.00095 | -0.81% | 0.11772 | 0.11802 | 0.11585 | 141,639.00 |
| Jun 04 2024 | 0.11775 | -0.00344 | -2.84% | 0.12129 | 0.12322 | 0.11763 | 179,418.00 |
| Jun 03 2024 | 0.12119 | -0.00116 | -0.95% | 0.12416 | 0.1273 | 0.11848 | 224,746.00 |
| Jun 02 2024 | 0.12235 | 0.01842 | 17.72% | 0.10393 | 0.12827 | 0.10369 | 217,118.00 |
| Jun 01 2024 | 0.10393 | 0.00265 | 2.62% | 0.10128 | 0.10393 | 0.09878 | 137,713.00 |
| May 31 2024 | 0.10128 | -0.00383 | -3.64% | 0.10292 | 0.10534 | 0.10128 | 203,843.00 |
| May 30 2024 | 0.10511 | -0.03028 | -22.37% | 0.13502 | 0.13528 | 0.10501 | 221,111.00 |
| May 29 2024 | 0.13539 | -0.03343 | -19.80% | 0.16875 | 0.17344 | 0.13373 | 257,308.00 |
| May 28 2024 | 0.16882 | -0.0118 | -6.53% | 0.18096 | 0.18264 | 0.16626 | 177,769.00 |
| May 27 2024 | 0.18062 | -0.00465 | -2.51% | 0.18535 | 0.18778 | 0.17716 | 213,408.00 |
| May 26 2024 | 0.18527 | -0.03556 | -16.10% | 0.22034 | 0.22252 | 0.1851 | 201,918.00 |
| May 25 2024 | 0.22083 | -0.00368 | -1.64% | 0.22322 | 0.22831 | 0.21618 | 172,098.00 |
| May 24 2024 | 0.22451 | 0.00254 | 1.14% | 0.22163 | 0.22965 | 0.20749 | 184,557.00 |
| May 23 2024 | 0.22197 | -0.01652 | -6.93% | 0.24266 | 0.26469 | 0.22042 | 221,354.00 |
| May 22 2024 | 0.23849 | -0.02066 | -7.97% | 0.26174 | 0.26336 | 0.23818 | 206,566.00 |
| May 21 2024 | 0.25915 | -0.00527 | -1.99% | 0.26403 | 0.270 | 0.2505 | 216,281.00 |
| May 20 2024 | 0.26442 | 0.03402 | 14.77% | 0.23075 | 0.26685 | 0.22479 | 453,486.00 |
| May 19 2024 | 0.2304 | 0.00567 | 2.52% | 0.22425 | 0.23098 | 0.2088 | 231,469.00 |
| May 18 2024 | 0.22473 | -0.01024 | -4.36% | 0.23457 | 0.23602 | 0.22409 | 208,096.00 |
| May 17 2024 | 0.23497 | 0.02364 | 11.19% | 0.2086 | 0.25926 | 0.20164 | 323,848.00 |
| May 16 2024 | 0.21133 | 0.00409 | 1.97% | 0.21412 | 0.22402 | 0.19018 | 269,011.00 |
| May 15 2024 | 0.20724 | 0.03159 | 17.98% | 0.17631 | 0.20725 | 0.15947 | 266,170.00 |
| May 14 2024 | 0.17565 | -0.01443 | -7.59% | 0.18971 | 0.19039 | 0.17364 | 176,066.00 |
| May 13 2024 | 0.19008 | 0.00486 | 2.62% | 0.18499 | 0.19499 | 0.17991 | 189,975.00 |
| May 12 2024 | 0.18522 | 0.00884 | 5.01% | 0.17272 | 0.18638 | 0.17073 | 185,200.00 |
| May 11 2024 | 0.17638 | -0.02119 | -10.73% | 0.19593 | 0.19781 | 0.16481 | 287,694.00 |
| May 10 2024 | 0.19757 | 0.00472 | 2.45% | 0.19273 | 0.228 | 0.1922 | 252,828.00 |
| May 09 2024 | 0.19285 | 0.01234 | 6.84% | 0.18055 | 0.19612 | 0.17708 | 213,938.00 |
| May 08 2024 | 0.18051 | 0.00884 | 5.15% | 0.17356 | 0.19888 | 0.16478 | 481,486.00 |
| May 07 2024 | 0.17167 | 0.01369 | 8.67% | 0.15815 | 0.17955 | 0.15327 | 354,925.00 |
| May 06 2024 | 0.15798 | 0.00812 | 5.42% | 0.14673 | 0.15979 | 0.14143 | 314,379.00 |
| May 05 2024 | 0.14986 | 0.01124 | 8.11% | 0.13817 | 0.14997 | 0.13391 | 338,151.00 |
| May 04 2024 | 0.13862 | 0.00911 | 7.03% | 0.13009 | 0.13875 | 0.1268 | 343,284.00 |
| May 03 2024 | 0.12951 | 0.00838 | 6.92% | 0.12005 | 0.1333 | 0.11861 | 362,588.00 |
| May 02 2024 | 0.12113 | 0.00972 | 8.72% | 0.10879 | 0.1236 | 0.10782 | 376,464.00 |
| May 01 2024 | 0.11141 | 0.00185 | 1.69% | 0.10892 | 0.11289 | 0.10695 | 361,511.00 |
| Apr 30 2024 | 0.10956 | -0.00376 | -3.32% | 0.11325 | 0.12202 | 0.1065 | 406,757.00 |
| Apr 29 2024 | 0.11332 | 0.00567 | 5.27% | 0.10558 | 0.11525 | 0.10251 | 386,825.00 |
| Apr 28 2024 | 0.10765 | 0.00437 | 4.23% | 0.1089 | 0.11999 | 0.1069 | 341,411.00 |
| Apr 27 2024 | 0.10328 | -0.01186 | -10.30% | 0.11386 | 0.11405 | 0.10009 | 386,338.00 |
| Apr 26 2024 | 0.11514 | 0.00192 | 1.70% | 0.11299 | 0.12285 | 0.11003 | 332,499.00 |
| Apr 25 2024 | 0.11322 | -0.00487 | -4.12% | 0.11827 | 0.11886 | 0.112 | 361,018.00 |
| Apr 24 2024 | 0.11809 | -0.00225 | -1.87% | 0.12022 | 0.130 | 0.11809 | 375,495.00 |
| Apr 23 2024 | 0.12034 | -0.00446 | -3.57% | 0.12476 | 0.12548 | 0.11776 | 312,210.00 |
| Apr 22 2024 | 0.1248 | -0.0027 | -2.12% | 0.12735 | 0.13052 | 0.121 | 360,182.00 |
| Apr 21 2024 | 0.1275 | 0.00652 | 5.39% | 0.12134 | 0.12769 | 0.12111 | 301,057.00 |
| Apr 20 2024 | 0.12098 | 0.01339 | 12.45% | 0.10857 | 0.12514 | 0.107 | 364,480.00 |
| Apr 19 2024 | 0.10759 | -0.00141 | -1.29% | 0.10854 | 0.10913 | 0.09916 | 561,895.00 |
| Apr 18 2024 | 0.109 | -0.00101 | -0.92% | 0.11037 | 0.11198 | 0.10291 | 351,498.00 |
| Apr 17 2024 | 0.11001 | -0.0037 | -3.25% | 0.11397 | 0.11767 | 0.1051 | 473,846.00 |
| Apr 16 2024 | 0.11371 | 0.00245 | 2.20% | 0.11159 | 0.11698 | 0.10333 | 489,841.00 |
| Apr 15 2024 | 0.11126 | -0.00484 | -4.17% | 0.11584 | 0.12167 | 0.11001 | 469,751.00 |
| Apr 14 2024 | 0.1161 | 0.01471 | 14.51% | 0.10457 | 0.12005 | 0.10104 | 491,658.00 |
| Apr 13 2024 | 0.10139 | -0.01071 | -9.55% | 0.11131 | 0.12427 | 0.10104 | 539,666.00 |
| Apr 12 2024 | 0.1121 | -0.01694 | -13.13% | 0.12928 | 0.13021 | 0.1103 | 487,822.00 |
| Apr 11 2024 | 0.12904 | -0.00565 | -4.19% | 0.13385 | 0.13981 | 0.12704 | 408,314.00 |
| Apr 10 2024 | 0.13469 | 0.00177 | 1.33% | 0.13334 | 0.13916 | 0.1269 | 406,837.00 |
| Apr 09 2024 | 0.13292 | 0.00059 | 0.45% | 0.13188 | 0.14248 | 0.12877 | 383,045.00 |
| Apr 08 2024 | 0.13233 | 0.00397 | 3.09% | 0.12828 | 0.14033 | 0.11918 | 430,092.00 |
| Apr 07 2024 | 0.12836 | 0.0054 | 4.39% | 0.12404 | 0.13916 | 0.12404 | 441,260.00 |
| Apr 06 2024 | 0.12296 | -0.00289 | -2.30% | 0.12624 | 0.12767 | 0.11805 | 458,696.00 |
| Apr 05 2024 | 0.12585 | -0.00114 | -0.90% | 0.12668 | 0.12985 | 0.11675 | 503,891.00 |
| Apr 04 2024 | 0.12699 | 0.007 | 5.83% | 0.12072 | 0.14486 | 0.11569 | 477,076.00 |
| Apr 03 2024 | 0.11999 | -0.00707 | -5.56% | 0.12482 | 0.13592 | 0.11917 | 472,374.00 |
| Apr 02 2024 | 0.12706 | 0.02891 | 29.45% | 0.10082 | 0.13534 | 0.097 | 703,737.00 |
| Apr 01 2024 | 0.09815 | -0.0085 | -7.97% | 0.1056 | 0.106 | 0.096 | 561,877.00 |
| Mar 31 2024 | 0.10665 | -0.00069 | -0.64% | 0.10692 | 0.11067 | 0.10267 | 515,405.00 |
| Mar 30 2024 | 0.10734 | -0.01159 | -9.75% | 0.11732 | 0.122 | 0.10014 | 538,451.00 |
| Mar 29 2024 | 0.11893 | -0.0054 | -4.34% | 0.12171 | 0.12527 | 0.11535 | 405,796.00 |
| Mar 28 2024 | 0.12433 | -0.02455 | -16.49% | 0.14534 | 0.1486 | 0.12338 | 443,551.00 |
| Mar 27 2024 | 0.14888 | 0.02516 | 20.34% | 0.12271 | 0.14999 | 0.11961 | 429,464.00 |
| Mar 26 2024 | 0.12372 | 0.01067 | 9.44% | 0.11345 | 0.145 | 0.11271 | 507,783.00 |
| Mar 25 2024 | 0.11305 | -0.002 | -1.74% | 0.12052 | 0.12534 | 0.10534 | 478,020.00 |
| Mar 24 2024 | 0.11505 | 0.02318 | 25.23% | 0.0924 | 0.11734 | 0.08875 | 624,014.00 |
| Mar 23 2024 | 0.09187 | 0.00335 | 3.78% | 0.08867 | 0.09638 | 0.08867 | 566,547.00 |
| Mar 22 2024 | 0.08852 | 0.00242 | 2.81% | 0.08521 | 0.096 | 0.08502 | 603,376.00 |
| Mar 21 2024 | 0.0861 | -0.01257 | -12.74% | 0.09867 | 0.101 | 0.08524 | 659,137.00 |
| Mar 20 2024 | 0.09867 | 0.01019 | 11.52% | 0.090 | 0.09934 | 0.085 | 768,469.00 |
| Mar 19 2024 | 0.08848 | -0.01419 | -13.82% | 0.10503 | 0.10918 | 0.08796 | 715,434.00 |
| Mar 18 2024 | 0.10267 | -0.00734 | -6.67% | 0.10867 | 0.11269 | 0.09973 | 671,088.00 |
| Mar 17 2024 | 0.11001 | 0.01935 | 21.34% | 0.09069 | 0.11768 | 0.09005 | 608,339.00 |
| Mar 16 2024 | 0.09066 | -0.0196 | -17.78% | 0.10983 | 0.11666 | 0.090 | 676,431.00 |
