KP3RUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 71.17 | -4.83 | -6.36% | 75.78 | 76.81 | 69.00 | 2,011.00 |
Jun 06 2024 | 76.00 | -3.11 | -3.93% | 79.16 | 96.20 | 75.41 | 3,103.00 |
Jun 05 2024 | 79.11 | 2.08 | 2.70% | 77.20 | 79.71 | 77.18 | 507.00 |
Jun 04 2024 | 77.03 | 1.40 | 1.85% | 75.89 | 79.40 | 74.75 | 620.00 |
Jun 03 2024 | 75.63 | 0.440 | 0.59% | 74.95 | 77.19 | 74.67 | 387.00 |
Jun 02 2024 | 75.19 | -1.28 | -1.67% | 76.27 | 77.45 | 74.69 | 307.00 |
Jun 01 2024 | 76.47 | 0.220 | 0.29% | 76.56 | 76.90 | 75.50 | 261.00 |
May 31 2024 | 76.25 | 0.050 | 0.07% | 76.07 | 78.03 | 74.95 | 609.00 |
May 30 2024 | 76.20 | 0.780 | 1.03% | 75.40 | 78.36 | 73.65 | 719.00 |
May 29 2024 | 75.42 | -0.890 | -1.17% | 76.31 | 76.99 | 75.05 | 1,138.00 |
May 28 2024 | 76.31 | -0.530 | -0.69% | 76.95 | 77.30 | 74.90 | 695.00 |
May 27 2024 | 76.84 | 0.470 | 0.62% | 76.82 | 78.94 | 75.73 | 1,124.00 |
May 26 2024 | 76.37 | 1.28 | 1.70% | 75.03 | 79.49 | 74.70 | 1,429.00 |
May 25 2024 | 75.09 | 0.480 | 0.64% | 74.51 | 75.99 | 74.18 | 698.00 |
May 24 2024 | 74.61 | -0.330 | -0.44% | 74.77 | 75.50 | 72.29 | 912.00 |
May 23 2024 | 74.94 | -2.71 | -3.49% | 76.56 | 77.60 | 72.66 | 670.00 |
May 22 2024 | 77.65 | 0.00 | 0.00% | 77.65 | 77.65 | 77.65 | 0.00 |
May 21 2024 | 77.65 | -0.590 | -0.75% | 78.12 | 79.60 | 76.54 | 1,140.00 |
May 20 2024 | 78.24 | 2.74 | 3.63% | 75.44 | 78.77 | 73.33 | 2,916.00 |
May 19 2024 | 75.50 | -0.330 | -0.44% | 75.58 | 84.69 | 74.52 | 5,467.00 |
May 18 2024 | 75.83 | 0.210 | 0.28% | 75.65 | 76.67 | 74.21 | 534.00 |
May 17 2024 | 75.62 | 2.34 | 3.19% | 73.34 | 79.72 | 72.97 | 2,358.00 |
May 16 2024 | 73.28 | -5.08 | -6.48% | 78.36 | 79.00 | 72.08 | 2,414.00 |
May 15 2024 | 78.36 | -1.53 | -1.92% | 80.60 | 87.50 | 76.60 | 11,519.00 |
May 14 2024 | 79.89 | 12.15 | 17.94% | 67.57 | 96.48 | 66.78 | 12,307.00 |
May 13 2024 | 67.74 | -2.73 | -3.87% | 70.54 | 78.63 | 67.56 | 4,206.00 |
May 12 2024 | 70.47 | 1.31 | 1.89% | 69.36 | 71.93 | 68.92 | 413.00 |
May 11 2024 | 69.16 | 0.340 | 0.49% | 68.55 | 71.72 | 68.55 | 302.00 |
May 10 2024 | 68.82 | -2.28 | -3.21% | 71.19 | 72.90 | 67.89 | 609.00 |
May 09 2024 | 71.10 | -0.850 | -1.18% | 72.10 | 73.40 | 68.70 | 1,017.00 |
May 08 2024 | 71.95 | 0.00 | 0.00% | 71.95 | 71.95 | 71.95 | 0.00 |
May 07 2024 | 71.95 | 0.00 | 0.00% | 72.24 | 75.84 | 70.09 | 2,490.00 |
May 06 2024 | 71.95 | -1.72 | -2.33% | 73.46 | 75.80 | 71.50 | 1,329.00 |
May 05 2024 | 73.67 | -1.03 | -1.38% | 74.75 | 75.22 | 72.66 | 666.00 |
May 04 2024 | 74.70 | 0.700 | 0.95% | 74.32 | 75.45 | 72.07 | 600.00 |
May 03 2024 | 74.00 | 3.76 | 5.35% | 70.34 | 76.96 | 68.86 | 1,133.00 |
May 02 2024 | 70.24 | 2.94 | 4.37% | 66.75 | 72.04 | 65.19 | 649.00 |
May 01 2024 | 67.30 | -0.410 | -0.61% | 67.68 | 68.14 | 62.90 | 1,180.00 |
Apr 30 2024 | 67.71 | -4.72 | -6.52% | 72.45 | 73.10 | 65.00 | 834.00 |
Apr 29 2024 | 72.43 | -0.420 | -0.58% | 73.56 | 74.73 | 70.69 | 1,080.00 |
Apr 28 2024 | 72.85 | -1.97 | -2.63% | 74.80 | 76.46 | 72.59 | 570.00 |
Apr 27 2024 | 74.82 | 2.17 | 2.99% | 72.83 | 75.12 | 71.44 | 562.00 |
Apr 26 2024 | 72.65 | -1.95 | -2.61% | 74.45 | 75.12 | 72.63 | 673.00 |
Apr 25 2024 | 74.60 | -11.23 | -13.08% | 79.48 | 80.10 | 72.76 | 2,009.00 |
Apr 24 2024 | 85.83 | 0.00 | 0.00% | 85.83 | 85.83 | 85.83 | 0.00 |
Apr 23 2024 | 85.83 | -1.12 | -1.29% | 86.68 | 88.05 | 85.06 | 862.00 |
Apr 22 2024 | 86.95 | 2.59 | 3.07% | 84.26 | 88.84 | 83.53 | 1,390.00 |
Apr 21 2024 | 84.36 | -4.25 | -4.80% | 88.67 | 89.28 | 83.35 | 1,211.00 |
Apr 20 2024 | 88.61 | 9.79 | 12.42% | 78.43 | 90.91 | 77.74 | 762.00 |
Apr 19 2024 | 78.82 | -0.510 | -0.64% | 79.22 | 81.53 | 73.40 | 402.00 |
Apr 18 2024 | 79.33 | 1.19 | 1.52% | 78.08 | 80.47 | 76.43 | 530.00 |
Apr 17 2024 | 78.14 | -2.33 | -2.90% | 80.27 | 80.87 | 74.92 | 721.00 |
Apr 16 2024 | 80.47 | -0.110 | -0.14% | 80.73 | 81.95 | 76.74 | 1,485.00 |
Apr 15 2024 | 80.58 | -2.72 | -3.27% | 81.58 | 89.38 | 79.27 | 1,769.00 |
Apr 14 2024 | 83.30 | 2.33 | 2.88% | 80.77 | 91.18 | 77.90 | 3,404.00 |
Apr 13 2024 | 80.97 | -8.14 | -9.13% | 88.84 | 88.84 | 67.77 | 3,757.00 |
Apr 12 2024 | 89.11 | -6.09 | -6.40% | 95.65 | 100.10 | 83.58 | 2,992.00 |
Apr 11 2024 | 95.20 | -5.36 | -5.33% | 100.60 | 102.30 | 94.92 | 997.00 |
Apr 10 2024 | 100.56 | -0.400 | -0.40% | 100.47 | 110.02 | 98.80 | 4,913.00 |
Apr 09 2024 | 100.96 | 1.06 | 1.06% | 99.54 | 108.00 | 96.01 | 2,686.00 |
Apr 08 2024 | 99.90 | -7.53 | -7.01% | 108.58 | 112.00 | 98.21 | 4,582.00 |
Apr 07 2024 | 107.43 | 16.52 | 18.17% | 90.77 | 126.00 | 90.20 | 6,729.00 |
Apr 06 2024 | 90.91 | 2.02 | 2.27% | 88.77 | 93.70 | 88.63 | 2,666.00 |
Apr 05 2024 | 88.89 | -6.51 | -6.82% | 95.30 | 95.31 | 85.69 | 4,725.00 |
Apr 04 2024 | 95.40 | -3.20 | -3.25% | 98.13 | 99.70 | 93.25 | 2,138.00 |
Apr 03 2024 | 98.60 | 8.00 | 8.83% | 90.82 | 104.36 | 88.00 | 4,840.00 |
Apr 02 2024 | 90.60 | -9.35 | -9.35% | 99.98 | 100.36 | 89.60 | 2,789.00 |
Apr 01 2024 | 99.95 | -10.14 | -9.21% | 109.74 | 112.70 | 97.00 | 4,025.00 |
Mar 31 2024 | 110.09 | -11.63 | -9.55% | 121.06 | 128.75 | 107.10 | 14,486.00 |
Mar 30 2024 | 121.72 | 26.58 | 27.94% | 95.15 | 131.10 | 94.52 | 13,510.00 |
Mar 29 2024 | 95.14 | -3.90 | -3.94% | 98.30 | 101.99 | 94.18 | 1,856.00 |
Mar 28 2024 | 99.04 | 3.59 | 3.76% | 95.29 | 101.09 | 94.83 | 2,431.00 |
Mar 27 2024 | 95.45 | -3.54 | -3.58% | 98.81 | 101.91 | 93.62 | 2,221.00 |
Mar 26 2024 | 98.99 | -6.93 | -6.54% | 106.32 | 112.72 | 95.65 | 8,004.00 |
Mar 25 2024 | 105.92 | 20.54 | 24.06% | 85.37 | 120.00 | 84.30 | 6,200.00 |
Mar 24 2024 | 85.38 | 2.95 | 3.58% | 82.34 | 87.50 | 81.12 | 2,371.00 |
Mar 23 2024 | 82.43 | -3.27 | -3.82% | 87.05 | 90.29 | 82.20 | 3,492.00 |
Mar 22 2024 | 85.70 | 9.30 | 12.17% | 76.31 | 94.50 | 75.98 | 4,036.00 |
Mar 21 2024 | 76.40 | -3.58 | -4.48% | 79.26 | 79.78 | 74.45 | 987.00 |
Mar 20 2024 | 79.98 | 3.98 | 5.24% | 76.63 | 81.31 | 71.23 | 1,110.00 |
Mar 19 2024 | 76.00 | -6.86 | -8.28% | 82.89 | 83.34 | 75.40 | 2,589.00 |
Mar 18 2024 | 82.86 | -2.62 | -3.07% | 84.76 | 87.35 | 80.75 | 1,734.00 |
Mar 17 2024 | 85.48 | 4.08 | 5.01% | 81.98 | 86.50 | 78.40 | 1,104.00 |
Mar 16 2024 | 81.40 | -8.41 | -9.36% | 89.96 | 91.79 | 80.00 | 1,208.00 |
Mar 15 2024 | 89.81 | -10.81 | -10.74% | 95.33 | 96.03 | 83.62 | 1,738.00 |
Mar 14 2024 | 100.62 | 0.00 | 0.00% | 100.62 | 100.62 | 100.62 | 0.00 |
Mar 13 2024 | 100.62 | 2.14 | 2.17% | 97.87 | 105.00 | 95.14 | 3,879.00 |
Mar 12 2024 | 98.48 | 4.27 | 4.53% | 94.48 | 103.66 | 91.23 | 5,339.00 |
Mar 11 2024 | 94.21 | 3.92 | 4.34% | 90.63 | 96.65 | 86.27 | 2,883.00 |
Mar 10 2024 | 90.29 | -0.690 | -0.76% | 93.16 | 93.46 | 88.56 | 1,541.00 |
Mar 09 2024 | 90.98 | 0.00 | 0.00% | 90.98 | 90.98 | 90.98 | 0.00 |