Register for real-time alerts, custom portfolio, and market moversKPADUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.001968 | 0.000076 | 4.02% | 0.001894 | 0.001981 | 0.001891 | 6,869,234.00 |
| May 20 2024 | 0.001893 | 0.000044 | 2.38% | 0.001847 | 0.0019 | 0.001843 | 7,453,536.00 |
| May 19 2024 | 0.001849 | 0.00000200 | 0.11% | 0.001848 | 0.00186 | 0.001839 | 7,588,868.00 |
| May 18 2024 | 0.001847 | -0.000029 | -1.55% | 0.001871 | 0.001952 | 0.00184 | 7,817,857.00 |
| May 17 2024 | 0.001876 | 0.000055 | 3.02% | 0.00182 | 0.002308 | 0.00181 | 7,755,225.00 |
| May 16 2024 | 0.001821 | -0.000029 | -1.57% | 0.001851 | 0.001865 | 0.001816 | 5,840,474.00 |
| May 15 2024 | 0.00185 | 0.000024 | 1.31% | 0.001826 | 0.001866 | 0.001808 | 7,079,497.00 |
| May 14 2024 | 0.001827 | -0.000058 | -3.08% | 0.001885 | 0.001887 | 0.001823 | 6,340,770.00 |
| May 13 2024 | 0.001885 | -0.000012 | -0.63% | 0.001896 | 0.001897 | 0.001878 | 7,118,743.00 |
| May 12 2024 | 0.001897 | 0.00000030 | 0.02% | 0.001896 | 0.0019 | 0.001894 | 6,989,717.00 |
| May 11 2024 | 0.001897 | 0.00000300 | 0.16% | 0.001894 | 0.001904 | 0.001882 | 6,704,380.00 |
| May 10 2024 | 0.001894 | 0.000027 | 1.45% | 0.001867 | 0.001917 | 0.001867 | 7,100,770.00 |
| May 09 2024 | 0.001867 | 0.000027 | 1.47% | 0.001841 | 0.001874 | 0.00184 | 6,955,756.00 |
| May 08 2024 | 0.001841 | -0.000026 | -1.39% | 0.001867 | 0.001868 | 0.001839 | 5,829,290.00 |
| May 07 2024 | 0.001867 | 0.00003 | 1.63% | 0.001838 | 0.001883 | 0.001838 | 2,557,594.00 |
| May 06 2024 | 0.001837 | -0.000015 | -0.81% | 0.001851 | 0.001868 | 0.001836 | 4,024,752.00 |
| May 05 2024 | 0.001852 | -0.00000700 | -0.38% | 0.00187 | 0.001876 | 0.001846 | 7,201,382.00 |
| May 04 2024 | 0.001858 | 0.000014 | 0.76% | 0.001853 | 0.001873 | 0.00184 | 7,405,113.00 |
| May 03 2024 | 0.001845 | 0.000034 | 1.88% | 0.0018 | 0.001859 | 0.001799 | 6,363,395.00 |
| May 02 2024 | 0.00181 | -0.00000100 | -0.06% | 0.001812 | 0.001846 | 0.001772 | 7,236,108.00 |
| May 01 2024 | 0.001812 | -0.000047 | -2.53% | 0.001861 | 0.001861 | 0.001765 | 7,268,080.00 |
| Apr 30 2024 | 0.001859 | -0.00007 | -3.63% | 0.001929 | 0.00193 | 0.00184 | 6,836,099.00 |
| Apr 29 2024 | 0.001929 | -0.00000900 | -0.46% | 0.001939 | 0.001943 | 0.001918 | 6,555,762.00 |
| Apr 28 2024 | 0.001938 | -0.00000700 | -0.36% | 0.001942 | 0.001952 | 0.001936 | 6,755,234.00 |
| Apr 27 2024 | 0.001945 | -0.000014 | -0.71% | 0.001959 | 0.001964 | 0.001932 | 7,226,533.00 |
| Apr 26 2024 | 0.001959 | -0.000027 | -1.36% | 0.001988 | 0.00199 | 0.001937 | 6,069,319.00 |
| Apr 25 2024 | 0.001986 | 0.000063 | 3.28% | 0.001923 | 0.001996 | 0.001918 | 6,940,820.00 |
| Apr 24 2024 | 0.001923 | -0.000053 | -2.68% | 0.001976 | 0.001979 | 0.001917 | 5,351,988.00 |
| Apr 23 2024 | 0.001976 | 0.000019 | 0.97% | 0.001956 | 0.001976 | 0.001927 | 6,110,008.00 |
| Apr 22 2024 | 0.001956 | 0.000063 | 3.33% | 0.001895 | 0.001992 | 0.001892 | 6,308,196.00 |
| Apr 21 2024 | 0.001894 | -0.000027 | -1.41% | 0.001921 | 0.001921 | 0.001881 | 4,242,597.00 |
| Apr 20 2024 | 0.00192 | 0.000064 | 3.45% | 0.001859 | 0.001934 | 0.001842 | 7,306,205.00 |
| Apr 19 2024 | 0.001856 | 0.000032 | 1.75% | 0.001825 | 0.001879 | 0.001799 | 6,440,577.00 |
| Apr 18 2024 | 0.001823 | 0.000028 | 1.56% | 0.001794 | 0.00184 | 0.001792 | 7,578,439.00 |
| Apr 17 2024 | 0.001795 | -0.000029 | -1.59% | 0.001826 | 0.001851 | 0.00173 | 6,657,654.00 |
| Apr 16 2024 | 0.001825 | -0.000121 | -6.22% | 0.001945 | 0.00209 | 0.001789 | 11,552,552.00 |
| Apr 15 2024 | 0.001945 | 0.000028 | 1.46% | 0.001915 | 0.002487 | 0.001667 | 13,769,222.00 |
| Apr 14 2024 | 0.001917 | 0.00000200 | 0.10% | 0.001911 | 0.001944 | 0.001842 | 6,907,761.00 |
| Apr 13 2024 | 0.001915 | -0.000088 | -4.39% | 0.002 | 0.002006 | 0.001757 | 7,109,972.00 |
| Apr 12 2024 | 0.002003 | -0.000047 | -2.29% | 0.002046 | 0.002134 | 0.00192 | 6,453,404.00 |
| Apr 11 2024 | 0.002051 | -0.000075 | -3.53% | 0.00212 | 0.002127 | 0.002032 | 6,479,341.00 |
| Apr 10 2024 | 0.002125 | -0.000023 | -1.07% | 0.002142 | 0.002176 | 0.002008 | 7,236,944.00 |
| Apr 09 2024 | 0.002148 | -0.000052 | -2.36% | 0.002199 | 0.002339 | 0.002116 | 6,217,302.00 |
| Apr 08 2024 | 0.0022 | 0.000037 | 1.71% | 0.002161 | 0.002214 | 0.002121 | 6,781,625.00 |
| Apr 07 2024 | 0.002163 | -0.00000700 | -0.32% | 0.002168 | 0.00218 | 0.002159 | 6,279,025.00 |
| Apr 06 2024 | 0.00217 | -0.000055 | -2.47% | 0.002224 | 0.002235 | 0.002137 | 6,600,927.00 |
| Apr 05 2024 | 0.002225 | -0.000033 | -1.46% | 0.002261 | 0.002281 | 0.002211 | 6,988,308.00 |
| Apr 04 2024 | 0.002258 | 0.000081 | 3.72% | 0.002175 | 0.002325 | 0.002174 | 5,379,660.00 |
| Apr 03 2024 | 0.002177 | 0.00000400 | 0.18% | 0.002174 | 0.002192 | 0.002165 | 7,046,999.00 |
| Apr 02 2024 | 0.002173 | -0.000084 | -3.72% | 0.002268 | 0.00227 | 0.002151 | 7,042,252.00 |
| Apr 01 2024 | 0.002257 | -0.000125 | -5.25% | 0.002383 | 0.002399 | 0.00225 | 6,387,036.00 |
| Mar 31 2024 | 0.002382 | -0.000041 | -1.69% | 0.002434 | 0.00245 | 0.002307 | 6,658,776.00 |
| Mar 30 2024 | 0.002423 | -0.000053 | -2.14% | 0.00247 | 0.002478 | 0.002391 | 6,442,772.00 |
| Mar 29 2024 | 0.002476 | 0.000084 | 3.51% | 0.002393 | 0.002506 | 0.002374 | 7,773,440.00 |
| Mar 28 2024 | 0.002391 | 0.000044 | 1.87% | 0.002336 | 0.002498 | 0.002326 | 9,619,316.00 |
| Mar 27 2024 | 0.002347 | -0.00000100 | -0.04% | 0.002343 | 0.002369 | 0.002308 | 10,148,238.00 |
| Mar 26 2024 | 0.002349 | -0.000034 | -1.43% | 0.002381 | 0.002398 | 0.002298 | 10,579,105.00 |
| Mar 25 2024 | 0.002383 | 0.000112 | 4.95% | 0.002279 | 0.0025 | 0.002259 | 11,235,855.00 |
| Mar 24 2024 | 0.002271 | -0.00002 | -0.87% | 0.002287 | 0.002471 | 0.002177 | 11,369,454.00 |
| Mar 23 2024 | 0.002291 | 0.000207 | 9.92% | 0.002086 | 0.002379 | 0.00208 | 11,223,121.00 |
| Mar 22 2024 | 0.002084 | -0.000191 | -8.39% | 0.002273 | 0.002503 | 0.002048 | 12,770,318.00 |
| Mar 21 2024 | 0.002276 | 0.000178 | 8.49% | 0.002093 | 0.0028 | 0.00208 | 12,684,565.00 |
| Mar 20 2024 | 0.002097 | 0.000177 | 9.20% | 0.001916 | 0.002157 | 0.001892 | 12,323,884.00 |
| Mar 19 2024 | 0.001921 | -0.000244 | -11.27% | 0.002164 | 0.002166 | 0.001877 | 12,970,259.00 |
| Mar 18 2024 | 0.002165 | -0.000074 | -3.30% | 0.00224 | 0.002263 | 0.00216 | 10,300,983.00 |
| Mar 17 2024 | 0.002239 | -0.000028 | -1.24% | 0.002264 | 0.002388 | 0.002191 | 11,390,273.00 |
| Mar 16 2024 | 0.002267 | -0.000162 | -6.67% | 0.002467 | 0.002529 | 0.002244 | 10,532,830.00 |
| Mar 15 2024 | 0.002429 | 0.000021 | 0.87% | 0.002384 | 0.002473 | 0.002244 | 11,014,519.00 |
| Mar 14 2024 | 0.002407 | -0.000013 | -0.54% | 0.002443 | 0.0026 | 0.0023 | 10,531,019.00 |
| Mar 13 2024 | 0.00242 | 0.000337 | 16.16% | 0.002116 | 0.003083 | 0.002066 | 14,492,912.00 |
| Mar 12 2024 | 0.002084 | 0.000366 | 21.28% | 0.001714 | 0.002407 | 0.001646 | 16,756,017.00 |
| Mar 11 2024 | 0.001718 | 0.000052 | 3.12% | 0.001665 | 0.001749 | 0.001648 | 14,221,566.00 |
| Mar 10 2024 | 0.001666 | 0.000065 | 4.06% | 0.001601 | 0.00175 | 0.001561 | 15,467,461.00 |
| Mar 09 2024 | 0.001601 | 0.000023 | 1.46% | 0.001578 | 0.001628 | 0.001576 | 15,045,404.00 |
| Mar 08 2024 | 0.001578 | 0.000013 | 0.83% | 0.001575 | 0.001623 | 0.001511 | 15,372,261.00 |
| Mar 07 2024 | 0.001565 | 0.000097 | 6.61% | 0.001468 | 0.001585 | 0.001458 | 16,725,980.00 |
| Mar 06 2024 | 0.001467 | 0.000086 | 6.22% | 0.001387 | 0.00155 | 0.001359 | 18,307,930.00 |
| Mar 05 2024 | 0.001382 | -0.000082 | -5.60% | 0.001469 | 0.001496 | 0.001284 | 16,724,236.00 |
| Mar 04 2024 | 0.001464 | -0.000108 | -6.87% | 0.001572 | 0.001598 | 0.001418 | 15,195,967.00 |
| Mar 03 2024 | 0.001572 | -0.000054 | -3.32% | 0.001629 | 0.001637 | 0.001275 | 15,040,170.00 |
| Mar 02 2024 | 0.001626 | -0.000031 | -1.87% | 0.001667 | 0.001718 | 0.001608 | 12,414,420.00 |
| Mar 01 2024 | 0.001657 | 0.00000800 | 0.49% | 0.001658 | 0.001722 | 0.001642 | 13,063,932.00 |
| Feb 29 2024 | 0.001649 | -0.000063 | -3.68% | 0.001709 | 0.00175 | 0.001643 | 11,575,774.00 |
| Feb 28 2024 | 0.001712 | 0.000077 | 4.71% | 0.001635 | 0.001712 | 0.001606 | 13,162,246.00 |
| Feb 27 2024 | 0.001635 | -0.000014 | -0.85% | 0.001652 | 0.001699 | 0.001595 | 12,423,865.00 |
| Feb 26 2024 | 0.001649 | 0.000051 | 3.19% | 0.001599 | 0.001657 | 0.001593 | 12,980,094.00 |
| Feb 25 2024 | 0.001598 | -0.00002 | -1.24% | 0.001618 | 0.001621 | 0.001575 | 13,971,141.00 |
| Feb 24 2024 | 0.001618 | 0.000052 | 3.32% | 0.001566 | 0.001626 | 0.001561 | 13,081,304.00 |
| Feb 23 2024 | 0.001566 | -0.00003 | -1.88% | 0.001596 | 0.00165 | 0.001559 | 12,090,287.00 |
| Feb 22 2024 | 0.001595 | -0.00000600 | -0.37% | 0.001598 | 0.00165 | 0.00155 | 11,761,380.00 |
