KULR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.408 | -0.0721 | -15.02% | 0.48 | 0.49 | 0.375 | 7,352,666 |
Apr 17 2024 | 0.4801 | -0.025 | -4.95% | 0.49 | 0.5079 | 0.4509 | 5,477,267 |
Apr 16 2024 | 0.5051 | -0.0771 | -13.24% | 0.59 | 0.59 | 0.4669 | 6,922,626 |
Apr 15 2024 | 0.5822 | -0.2188 | -27.32% | 0.676 | 0.70 | 0.56 | 11,329,194 |
Apr 12 2024 | 0.801 | -0.006 | -0.74% | 0.81 | 0.8284 | 0.7211 | 10,973,693 |
Apr 11 2024 | 0.807 | 0.0029 | 0.36% | 0.84 | 0.90 | 0.78 | 12,995,054 |
Apr 10 2024 | 0.8041 | 0.0646 | 8.74% | 0.73 | 0.8499 | 0.685 | 19,619,350 |
Apr 09 2024 | 0.7395 | 0.0278 | 3.91% | 0.729 | 0.7487 | 0.656 | 8,256,529 |
Apr 08 2024 | 0.7117 | 0.1262 | 21.55% | 0.6651 | 0.789 | 0.65 | 24,979,609 |
Apr 05 2024 | 0.5855 | -0.1098 | -15.79% | 0.6556 | 0.6642 | 0.54515 | 11,364,900 |
Apr 04 2024 | 0.6953 | -0.0118 | -1.67% | 0.7314 | 0.77 | 0.655 | 10,973,376 |
Apr 03 2024 | 0.7071 | 0.0031 | 0.44% | 0.65 | 0.8343 | 0.58 | 32,820,083 |
Apr 02 2024 | 0.704 | 0.294 | 71.71% | 0.43 | 0.75 | 0.4246 | 104,294,280 |
Apr 01 2024 | 0.41 | 0.03 | 7.89% | 0.40 | 0.4284 | 0.345 | 14,108,868 |
Mar 28 2024 | 0.38 | -0.03 | -7.32% | 0.4036 | 0.4287 | 0.35 | 12,620,687 |
Mar 27 2024 | 0.41 | -0.0138 | -3.26% | 0.41 | 0.42 | 0.35 | 20,516,332 |
Mar 26 2024 | 0.4238 | 0.0987 | 30.36% | 0.4288 | 0.4656 | 0.36 | 87,224,328 |
Mar 25 2024 | 0.3251 | 0.1161 | 55.55% | 0.24 | 0.4259 | 0.21 | 124,636,632 |
Mar 22 2024 | 0.209 | -0.015 | -6.70% | 0.24 | 0.24 | 0.2059 | 10,443,849 |
Mar 21 2024 | 0.224 | 0.0139 | 6.62% | 0.2326 | 0.2597 | 0.209 | 21,634,155 |
Mar 20 2024 | 0.2101 | 0.0506 | 31.72% | 0.1644 | 0.2199 | 0.1551 | 11,228,176 |
Mar 19 2024 | 0.1595 | 0.0095 | 6.33% | 0.17 | 0.17 | 0.1515 | 5,275,045 |
Mar 18 2024 | 0.15 | -0.0045 | -2.91% | 0.1557 | 0.1722 | 0.1439 | 4,921,188 |
Mar 15 2024 | 0.1545 | -0.0155 | -9.12% | 0.17 | 0.17 | 0.145 | 4,963,977 |
Mar 14 2024 | 0.17 | 0.03 | 21.43% | 0.20 | 0.20 | 0.15 | 44,738,822 |
Mar 13 2024 | 0.14 | 0.0029 | 2.12% | 0.14 | 0.142 | 0.134 | 1,654,178 |
Mar 12 2024 | 0.1371 | 0.0012 | 0.88% | 0.1372 | 0.14 | 0.1355 | 1,107,028 |
Mar 11 2024 | 0.1359 | -0.001 | -0.73% | 0.1417 | 0.1417 | 0.1337 | 601,972 |
Mar 08 2024 | 0.1369 | -0.0031 | -2.21% | 0.1416 | 0.142 | 0.1339 | 2,429,757 |
Mar 07 2024 | 0.14 | -0.003 | -2.10% | 0.1412 | 0.142 | 0.1351 | 490,576 |
Mar 06 2024 | 0.143 | -0.007 | -4.67% | 0.1472 | 0.15 | 0.1321 | 1,475,625 |
Mar 05 2024 | 0.15 | 0.0038 | 2.60% | 0.15 | 0.15 | 0.1419 | 603,085 |
Mar 04 2024 | 0.1462 | -0.0068 | -4.44% | 0.16 | 0.16 | 0.1411 | 1,616,500 |
Mar 01 2024 | 0.153 | 0.0029 | 1.93% | 0.16 | 0.16 | 0.15 | 1,675,381 |
Feb 29 2024 | 0.1501 | 0.0123 | 8.93% | 0.1445 | 0.1564 | 0.1378 | 1,429,387 |
Feb 28 2024 | 0.1378 | 0.0037 | 2.76% | 0.1367 | 0.1399 | 0.1305 | 1,063,341 |
Feb 27 2024 | 0.1341 | -0.0049 | -3.53% | 0.1409 | 0.1409 | 0.1331 | 1,418,735 |
Feb 26 2024 | 0.139 | 0.0059 | 4.43% | 0.1355 | 0.1489 | 0.13 | 2,226,224 |
Feb 23 2024 | 0.1331 | 0.00115 | 0.87% | 0.1391 | 0.1391 | 0.1295 | 997,967 |
Feb 22 2024 | 0.13195 | -0.00805 | -5.75% | 0.1403 | 0.1439 | 0.1306 | 1,561,527 |
Feb 21 2024 | 0.14 | -0.0312 | -18.22% | 0.175 | 0.1779 | 0.1361 | 3,270,679 |
Feb 20 2024 | 0.1712 | 0.0372 | 27.76% | 0.1382 | 0.19 | 0.1362 | 4,932,441 |
Feb 16 2024 | 0.134 | 0.0004 | 0.30% | 0.1353 | 0.1362 | 0.1305 | 627,506 |
Feb 15 2024 | 0.1336 | 0.0001 | 0.07% | 0.139 | 0.139 | 0.13 | 955,509 |
Feb 14 2024 | 0.1335 | 0.0027 | 2.06% | 0.1349 | 0.1349 | 0.1308 | 1,218,525 |
Feb 13 2024 | 0.1308 | 0.0008 | 0.62% | 0.1226 | 0.1358 | 0.1226 | 869,181 |
Feb 12 2024 | 0.13 | 0.012 | 10.17% | 0.12 | 0.1372 | 0.1125 | 2,448,304 |
Feb 09 2024 | 0.118 | 0.0002 | 0.17% | 0.11 | 0.1222 | 0.10 | 6,284,092 |
Feb 08 2024 | 0.1178 | -0.0151 | -11.36% | 0.138 | 0.138 | 0.1062 | 5,678,153 |
Feb 07 2024 | 0.1329 | -0.0351 | -20.89% | 0.1707 | 0.1707 | 0.1262 | 5,063,185 |
Feb 06 2024 | 0.168 | 0.0057 | 3.51% | 0.1646 | 0.1691 | 0.16 | 326,074 |
Feb 05 2024 | 0.1623 | -0.0091 | -5.31% | 0.1706 | 0.1706 | 0.16 | 435,047 |
Feb 02 2024 | 0.1714 | 0.0014 | 0.82% | 0.1695 | 0.173 | 0.163 | 842,192 |
Feb 01 2024 | 0.17 | -0.0076 | -4.28% | 0.1775 | 0.1794 | 0.1622 | 1,134,204 |
Jan 31 2024 | 0.1776 | -0.0081 | -4.36% | 0.1801 | 0.1849 | 0.1776 | 866,752 |
Jan 30 2024 | 0.1857 | -0.0181 | -8.88% | 0.20 | 0.203699 | 0.18 | 1,232,556 |
Jan 29 2024 | 0.2038 | 0.0098 | 5.05% | 0.19 | 0.2099 | 0.1857 | 1,014,381 |
Jan 26 2024 | 0.194 | 0.0113 | 6.19% | 0.1801 | 0.194 | 0.18 | 444,308 |
Jan 25 2024 | 0.1827 | -0.0072 | -3.79% | 0.189 | 0.1891 | 0.1725 | 890,733 |
Jan 24 2024 | 0.1899 | 0.0002 | 0.11% | 0.1902 | 0.191 | 0.186 | 596,976 |
Jan 23 2024 | 0.1897 | 0.0045 | 2.43% | 0.19 | 0.193 | 0.1858 | 772,731 |
Jan 22 2024 | 0.1852 | -0.0113 | -5.75% | 0.191 | 0.196 | 0.181 | 833,628 |