KP3RETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.019185 | 0.000197 | 1.04% | 0.019394 | 0.019639 | 0.019185 | 2.00 |
Jun 15 2024 | 0.018988 | -0.000121 | -0.63% | 0.018981 | 0.019369 | 0.018981 | 0.00 |
Jun 14 2024 | 0.019109 | -0.000399 | -2.05% | 0.01914 | 0.019519 | 0.019019 | 1.00 |
Jun 13 2024 | 0.019508 | 0.000282 | 1.47% | 0.018992 | 0.019508 | 0.018992 | 1.00 |
Jun 12 2024 | 0.019226 | 0.000176 | 0.92% | 0.019391 | 0.019587 | 0.019226 | 1.00 |
Jun 11 2024 | 0.01905 | -0.00006 | -0.31% | 0.01949 | 0.01949 | 0.01905 | 0.00 |
Jun 10 2024 | 0.01911 | -0.000402 | -2.06% | 0.019398 | 0.019398 | 0.01911 | 1.00 |
Jun 09 2024 | 0.019512 | 0.000811 | 4.34% | 0.019126 | 0.020115 | 0.019126 | 5.00 |
Jun 08 2024 | 0.0187 | -0.000749 | -3.85% | 0.019126 | 0.019126 | 0.0187 | 1.00 |
Jun 07 2024 | 0.01945 | -0.000565 | -2.82% | 0.019834 | 0.019993 | 0.01945 | 3.00 |
Jun 06 2024 | 0.020015 | -0.000196 | -0.97% | 0.020669 | 0.024533 | 0.020015 | 23.00 |
Jun 05 2024 | 0.020211 | 0.00 | 0.00% | 0.020211 | 0.020211 | 0.020211 | 0.00 |
Jun 04 2024 | 0.020211 | 0.000305 | 1.53% | 0.020406 | 0.020631 | 0.020211 | 1.00 |
Jun 03 2024 | 0.019906 | 0.00 | 0.00% | 0.019906 | 0.019906 | 0.019906 | 0.00 |
Jun 02 2024 | 0.019906 | -0.000135 | -0.67% | 0.019906 | 0.019906 | 0.019906 | 0.00 |
Jun 01 2024 | 0.020041 | -0.000136 | -0.67% | 0.020041 | 0.020041 | 0.020041 | 0.00 |
May 31 2024 | 0.020178 | -0.000374 | -1.82% | 0.020096 | 0.020724 | 0.020096 | 2.00 |
May 30 2024 | 0.020551 | 0.000524 | 2.62% | 0.020325 | 0.020551 | 0.020325 | 1.00 |
May 29 2024 | 0.020027 | 0.000418 | 2.13% | 0.020027 | 0.020027 | 0.020027 | 0.00 |
May 28 2024 | 0.019609 | 0.00 | 0.00% | 0.019609 | 0.019609 | 0.019609 | 0.00 |
May 27 2024 | 0.019609 | -0.00039 | -1.95% | 0.019609 | 0.019609 | 0.019609 | 0.00 |
May 26 2024 | 0.020 | 0.000031 | 0.16% | 0.020406 | 0.020709 | 0.019599 | 4.00 |
May 25 2024 | 0.019969 | 0.00 | 0.00% | 0.019969 | 0.019969 | 0.019969 | 0.00 |
May 24 2024 | 0.019969 | 0.000404 | 2.06% | 0.019455 | 0.020448 | 0.019455 | 2.00 |
May 23 2024 | 0.019565 | -0.001141 | -5.51% | 0.020297 | 0.020297 | 0.019565 | 2.00 |
May 22 2024 | 0.020706 | 0.000284 | 1.39% | 0.02029 | 0.020706 | 0.02029 | 0.00 |
May 21 2024 | 0.020422 | -0.000883 | -4.14% | 0.021097 | 0.021097 | 0.020422 | 2.00 |
May 20 2024 | 0.021305 | -0.003121 | -12.78% | 0.024238 | 0.024595 | 0.021305 | 9.00 |
May 19 2024 | 0.024426 | 0.000469 | 1.96% | 0.023884 | 0.027184 | 0.023884 | 25.00 |
May 18 2024 | 0.023958 | -0.000595 | -2.42% | 0.024413 | 0.024413 | 0.023958 | 1.00 |
May 17 2024 | 0.024553 | -0.000068 | -0.28% | 0.025128 | 0.025643 | 0.024296 | 11.00 |
May 16 2024 | 0.024621 | -0.001573 | -6.01% | 0.025577 | 0.025969 | 0.024621 | 3.00 |
May 15 2024 | 0.026194 | -0.00101 | -3.71% | 0.027873 | 0.030055 | 0.025659 | 31.00 |
May 14 2024 | 0.027204 | 0.0041 | 17.74% | 0.022935 | 0.032706 | 0.022802 | 95.00 |
May 13 2024 | 0.023104 | -0.001332 | -5.45% | 0.023975 | 0.026807 | 0.023104 | 17.00 |
May 12 2024 | 0.024436 | 0.000522 | 2.18% | 0.023679 | 0.024436 | 0.023623 | 1.00 |
May 11 2024 | 0.023913 | -0.000048 | -0.20% | 0.024103 | 0.024447 | 0.023913 | 1.00 |
May 10 2024 | 0.023962 | 0.000575 | 2.46% | 0.02372 | 0.023962 | 0.02372 | 0.00 |
May 09 2024 | 0.023387 | -0.000972 | -3.99% | 0.024193 | 0.024193 | 0.023387 | 2.00 |
May 08 2024 | 0.024359 | 0.00056 | 2.35% | 0.023682 | 0.024799 | 0.023392 | 4.00 |
May 07 2024 | 0.0238 | 0.000286 | 1.22% | 0.023417 | 0.024536 | 0.023417 | 3.00 |
May 06 2024 | 0.023513 | -0.000321 | -1.35% | 0.023373 | 0.023946 | 0.023373 | 1.00 |
May 05 2024 | 0.023834 | -0.000038 | -0.16% | 0.023626 | 0.023834 | 0.023351 | 1.00 |
May 04 2024 | 0.023872 | 0.000084 | 0.35% | 0.023688 | 0.023872 | 0.023268 | 1.00 |
May 03 2024 | 0.023788 | 0.000464 | 1.99% | 0.023785 | 0.024781 | 0.023295 | 6.00 |
May 02 2024 | 0.023324 | 0.00058 | 2.55% | 0.022364 | 0.023942 | 0.022364 | 4.00 |
May 01 2024 | 0.022744 | 0.000708 | 3.21% | 0.022449 | 0.022744 | 0.022139 | 1.00 |
Apr 30 2024 | 0.022036 | -0.000526 | -2.33% | 0.022294 | 0.022294 | 0.022036 | 1.00 |
Apr 29 2024 | 0.022562 | -0.072089 | -76.16% | 0.022579 | 0.023319 | 0.022562 | 3.00 |
Apr 28 2024 | 0.094651 | 0.071741 | 313.14% | 0.022782 | 0.094651 | 0.022201 | 1.00 |
Apr 27 2024 | 0.02291 | -0.000376 | -1.61% | 0.023159 | 0.023959 | 0.02291 | 3.00 |
Apr 26 2024 | 0.023286 | -0.000314 | -1.33% | 0.023434 | 0.023434 | 0.023286 | 0.00 |
Apr 25 2024 | 0.0236 | -0.001868 | -7.33% | 0.025297 | 0.025297 | 0.0236 | 4.00 |
Apr 24 2024 | 0.025468 | -0.001265 | -4.73% | 0.026549 | 0.026549 | 0.025468 | 2.00 |
Apr 23 2024 | 0.026733 | -0.000203 | -0.75% | 0.026733 | 0.026733 | 0.026733 | 0.00 |
Apr 22 2024 | 0.026935 | 0.000351 | 1.32% | 0.027184 | 0.027574 | 0.026935 | 1.00 |
Apr 21 2024 | 0.026585 | -0.00207 | -7.22% | 0.027915 | 0.027915 | 0.026585 | 4.00 |
Apr 20 2024 | 0.028655 | 0.002972 | 11.57% | 0.02624 | 0.028683 | 0.02624 | 7.00 |
Apr 19 2024 | 0.025683 | -0.00017 | -0.66% | 0.025683 | 0.025683 | 0.025683 | 0.00 |
Apr 18 2024 | 0.025853 | -0.000515 | -1.95% | 0.025853 | 0.025853 | 0.025853 | 0.00 |
Apr 17 2024 | 0.026368 | -0.000049 | -0.19% | 0.025926 | 0.026368 | 0.025629 | 1.00 |
Apr 16 2024 | 0.026417 | 0.000273 | 1.05% | 0.025939 | 0.026417 | 0.025545 | 2.00 |
Apr 15 2024 | 0.026144 | 0.000031 | 0.12% | 0.026611 | 0.027548 | 0.026144 | 7.00 |
Apr 14 2024 | 0.026113 | -0.000592 | -2.22% | 0.027073 | 0.029434 | 0.026113 | 25.00 |
Apr 13 2024 | 0.026705 | -0.000951 | -3.44% | 0.027418 | 0.027418 | 0.024239 | 16.00 |
Apr 12 2024 | 0.027655 | 0.000394 | 1.45% | 0.02782 | 0.028141 | 0.026702 | 13.00 |
Apr 11 2024 | 0.027261 | -0.000969 | -3.43% | 0.027985 | 0.027985 | 0.027261 | 2.00 |
Apr 10 2024 | 0.028231 | -0.000814 | -2.80% | 0.02934 | 0.031121 | 0.028231 | 17.00 |
Apr 09 2024 | 0.029045 | 0.002177 | 8.10% | 0.027497 | 0.029897 | 0.027497 | 9.00 |
Apr 08 2024 | 0.026868 | -0.004501 | -14.35% | 0.031372 | 0.032349 | 0.026868 | 18.00 |
Apr 07 2024 | 0.031369 | 0.004006 | 14.64% | 0.02758 | 0.035973 | 0.02758 | 69.00 |
Apr 06 2024 | 0.027363 | 0.000342 | 1.27% | 0.026805 | 0.027363 | 0.026805 | 0.00 |
Apr 05 2024 | 0.02702 | -0.001593 | -5.57% | 0.02842 | 0.02842 | 0.02702 | 3.00 |
Apr 04 2024 | 0.028613 | -0.001016 | -3.43% | 0.029304 | 0.029304 | 0.0283 | 4.00 |
Apr 03 2024 | 0.02963 | 0.001361 | 4.81% | 0.027567 | 0.030553 | 0.027567 | 15.00 |
Apr 02 2024 | 0.028268 | -0.000444 | -1.55% | 0.028437 | 0.028437 | 0.027566 | 5.00 |
Apr 01 2024 | 0.028712 | -0.000937 | -3.16% | 0.029855 | 0.030805 | 0.028407 | 10.00 |
Mar 31 2024 | 0.029649 | -0.004222 | -12.47% | 0.034148 | 0.036193 | 0.029649 | 39.00 |
Mar 30 2024 | 0.033871 | 0.006619 | 24.29% | 0.027808 | 0.036396 | 0.027291 | 63.00 |
Mar 29 2024 | 0.027251 | -0.000848 | -3.02% | 0.028439 | 0.028439 | 0.027251 | 3.00 |
Mar 28 2024 | 0.028099 | 0.001141 | 4.23% | 0.027452 | 0.028099 | 0.027305 | 3.00 |
Mar 27 2024 | 0.026958 | -0.000868 | -3.12% | 0.027372 | 0.028113 | 0.026956 | 6.00 |
Mar 26 2024 | 0.027826 | -0.001956 | -6.57% | 0.029558 | 0.030459 | 0.027282 | 28.00 |
Mar 25 2024 | 0.029782 | 0.004955 | 19.96% | 0.024587 | 0.032542 | 0.024365 | 39.00 |
Mar 24 2024 | 0.024827 | -0.000019 | -0.08% | 0.024614 | 0.025241 | 0.024464 | 2.00 |
Mar 23 2024 | 0.024845 | -0.001916 | -7.16% | 0.026577 | 0.026666 | 0.024845 | 7.00 |
Mar 22 2024 | 0.026761 | 0.003351 | 14.31% | 0.022073 | 0.133688 | 0.022073 | 24.00 |
Mar 21 2024 | 0.02341 | 0.00 | 0.00% | 0.02341 | 0.02341 | 0.02341 | 0.00 |
Mar 20 2024 | 0.02341 | 0.00 | 0.00% | 0.02341 | 0.02341 | 0.02341 | 0.00 |
Mar 19 2024 | 0.02341 | 0.00 | 0.00% | 0.02341 | 0.02341 | 0.02341 | 0.00 |