Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KP3RETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.019266 | -0.00000700 | -0.04% | 0.019198 | 0.019435 | 0.019198 | 1.00 |
| Jun 11 2024 | 0.019272 | 0.000138 | 0.72% | 0.019243 | 0.019407 | 0.019127 | 2.00 |
| Jun 10 2024 | 0.019135 | -0.000337 | -1.73% | 0.019359 | 0.019488 | 0.019031 | 5.00 |
| Jun 09 2024 | 0.019472 | 0.000789 | 4.22% | 0.018771 | 0.020022 | 0.018771 | 14.00 |
| Jun 08 2024 | 0.018683 | -0.000619 | -3.21% | 0.019151 | 0.019396 | 0.01866 | 5.00 |
| Jun 07 2024 | 0.019302 | -0.000761 | -3.79% | 0.019883 | 0.019988 | 0.019099 | 9.00 |
| Jun 06 2024 | 0.020063 | -0.000425 | -2.07% | 0.020403 | 0.024536 | 0.019956 | 43.00 |
| Jun 05 2024 | 0.020488 | 0.000227 | 1.12% | 0.020395 | 0.020621 | 0.020314 | 3.00 |
| Jun 04 2024 | 0.020261 | 0.000112 | 0.56% | 0.019974 | 0.020611 | 0.019974 | 2.00 |
| Jun 03 2024 | 0.020149 | 0.00017 | 0.85% | 0.019893 | 0.020194 | 0.019893 | 2.00 |
| Jun 02 2024 | 0.01998 | -0.00004 | -0.20% | 0.019964 | 0.020221 | 0.019964 | 2.00 |
| Jun 01 2024 | 0.020019 | -0.000173 | -0.86% | 0.020124 | 0.020213 | 0.019952 | 1.00 |
| May 31 2024 | 0.020192 | -0.000087 | -0.43% | 0.020165 | 0.02074 | 0.020031 | 7.00 |
| May 30 2024 | 0.020279 | 0.000235 | 1.17% | 0.019924 | 0.020414 | 0.019924 | 4.00 |
| May 29 2024 | 0.020044 | 0.000263 | 1.33% | 0.019931 | 0.020102 | 0.019931 | 1.00 |
| May 28 2024 | 0.019781 | 0.000115 | 0.58% | 0.019813 | 0.019813 | 0.019522 | 4.00 |
| May 27 2024 | 0.019666 | -0.000245 | -1.23% | 0.019825 | 0.019825 | 0.019578 | 2.00 |
| May 26 2024 | 0.019912 | -0.000023 | -0.12% | 0.020033 | 0.020776 | 0.019597 | 13.00 |
| May 25 2024 | 0.019934 | -0.00000300 | -0.02% | 0.020053 | 0.020314 | 0.019914 | 3.00 |
| May 24 2024 | 0.019938 | 0.000123 | 0.62% | 0.0197 | 0.020432 | 0.0197 | 8.00 |
| May 23 2024 | 0.019815 | -0.000686 | -3.35% | 0.020363 | 0.020363 | 0.019578 | 11.00 |
| May 22 2024 | 0.020501 | 0.000059 | 0.29% | 0.020498 | 0.020631 | 0.020313 | 2.00 |
| May 21 2024 | 0.020442 | -0.000959 | -4.48% | 0.021209 | 0.021262 | 0.020442 | 9.00 |
| May 20 2024 | 0.021401 | -0.003261 | -13.22% | 0.024511 | 0.024511 | 0.021401 | 16.00 |
| May 19 2024 | 0.024662 | 0.0004 | 1.65% | 0.024184 | 0.027215 | 0.02401 | 54.00 |
| May 18 2024 | 0.024262 | -0.000398 | -1.61% | 0.024456 | 0.024736 | 0.023952 | 7.00 |
| May 17 2024 | 0.02466 | -0.000257 | -1.03% | 0.025067 | 0.025674 | 0.024379 | 27.00 |
| May 16 2024 | 0.024917 | -0.001081 | -4.16% | 0.02557 | 0.025768 | 0.024562 | 11.00 |
| May 15 2024 | 0.025998 | -0.001712 | -6.18% | 0.02803 | 0.029846 | 0.025721 | 77.00 |
| May 14 2024 | 0.02771 | 0.004713 | 20.49% | 0.022919 | 0.032358 | 0.022805 | 164.00 |
| May 13 2024 | 0.022997 | -0.001057 | -4.39% | 0.024321 | 0.026802 | 0.022997 | 52.00 |
| May 12 2024 | 0.024054 | 0.000205 | 0.86% | 0.023709 | 0.024423 | 0.023709 | 4.00 |
| May 11 2024 | 0.023849 | 0.000265 | 1.12% | 0.023726 | 0.024359 | 0.023726 | 6.00 |
| May 10 2024 | 0.023584 | 0.000346 | 1.49% | 0.023477 | 0.023877 | 0.023477 | 2.00 |
| May 09 2024 | 0.023238 | -0.001001 | -4.13% | 0.024161 | 0.0243 | 0.023238 | 6.00 |
| May 08 2024 | 0.024239 | 0.000351 | 1.47% | 0.023696 | 0.024743 | 0.023378 | 9.00 |
| May 07 2024 | 0.023889 | 0.000296 | 1.25% | 0.023475 | 0.02454 | 0.023475 | 7.00 |
| May 06 2024 | 0.023593 | 0.000185 | 0.79% | 0.023558 | 0.02392 | 0.023449 | 4.00 |
| May 05 2024 | 0.023408 | -0.000616 | -2.56% | 0.023901 | 0.023901 | 0.023363 | 3.00 |
| May 04 2024 | 0.024024 | 0.000061 | 0.25% | 0.023734 | 0.024024 | 0.023401 | 3.00 |
| May 03 2024 | 0.023962 | 0.000424 | 1.80% | 0.023698 | 0.024681 | 0.023338 | 13.00 |
| May 02 2024 | 0.023538 | 0.001066 | 4.74% | 0.022572 | 0.023945 | 0.022572 | 8.00 |
| May 01 2024 | 0.022472 | 0.000101 | 0.45% | 0.022299 | 0.022723 | 0.022234 | 5.00 |
| Apr 30 2024 | 0.022372 | -0.000361 | -1.59% | 0.023137 | 0.023137 | 0.022118 | 6.00 |
| Apr 29 2024 | 0.022732 | 0.000386 | 1.73% | 0.02242 | 0.023248 | 0.022281 | 9.00 |
| Apr 28 2024 | 0.022346 | -0.000513 | -2.24% | 0.023007 | 0.023136 | 0.022238 | 4.00 |
| Apr 27 2024 | 0.022859 | -0.000511 | -2.19% | 0.023212 | 0.02396 | 0.022859 | 12.00 |
| Apr 26 2024 | 0.02337 | -0.00025 | -1.06% | 0.02346 | 0.023734 | 0.023364 | 2.00 |
| Apr 25 2024 | 0.023619 | -0.001866 | -7.32% | 0.025308 | 0.025427 | 0.023435 | 9.00 |
| Apr 24 2024 | 0.025486 | -0.001241 | -4.64% | 0.026643 | 0.026643 | 0.025481 | 5.00 |
| Apr 23 2024 | 0.026727 | -0.000291 | -1.08% | 0.027137 | 0.027326 | 0.026727 | 2.00 |
| Apr 22 2024 | 0.027018 | 0.000284 | 1.06% | 0.026587 | 0.02752 | 0.026587 | 6.00 |
| Apr 21 2024 | 0.026734 | -0.001391 | -4.95% | 0.027912 | 0.027912 | 0.026617 | 7.00 |
| Apr 20 2024 | 0.028124 | 0.002392 | 9.30% | 0.025878 | 0.028845 | 0.025878 | 11.00 |
| Apr 19 2024 | 0.025732 | -0.000027 | -0.10% | 0.025963 | 0.02603 | 0.025692 | 2.00 |
| Apr 18 2024 | 0.025759 | -0.00057 | -2.16% | 0.026113 | 0.026423 | 0.025759 | 4.00 |
| Apr 17 2024 | 0.026329 | 0.000166 | 0.63% | 0.026092 | 0.026329 | 0.02546 | 7.00 |
| Apr 16 2024 | 0.026163 | 0.000021 | 0.08% | 0.025915 | 0.026413 | 0.025576 | 9.00 |
| Apr 15 2024 | 0.026142 | -0.00029 | -1.10% | 0.026231 | 0.027553 | 0.026002 | 27.00 |
| Apr 14 2024 | 0.026431 | -0.000236 | -0.88% | 0.026972 | 0.029334 | 0.026187 | 55.00 |
| Apr 13 2024 | 0.026667 | -0.000819 | -2.98% | 0.027338 | 0.027338 | 0.02358 | 49.00 |
| Apr 12 2024 | 0.027486 | 0.000103 | 0.38% | 0.027447 | 0.028138 | 0.026795 | 38.00 |
| Apr 11 2024 | 0.027383 | -0.000952 | -3.36% | 0.02849 | 0.02857 | 0.027304 | 5.00 |
| Apr 10 2024 | 0.028335 | -0.000462 | -1.60% | 0.028968 | 0.031111 | 0.028335 | 42.00 |
| Apr 09 2024 | 0.028797 | 0.001972 | 7.35% | 0.027007 | 0.029859 | 0.026858 | 19.00 |
| Apr 08 2024 | 0.026824 | -0.00422 | -13.59% | 0.03128 | 0.032094 | 0.026824 | 56.00 |
| Apr 07 2024 | 0.031044 | 0.003949 | 14.57% | 0.026889 | 0.036106 | 0.026889 | 131.00 |
| Apr 06 2024 | 0.027095 | 0.000061 | 0.23% | 0.027109 | 0.027387 | 0.026765 | 4.00 |
| Apr 05 2024 | 0.027034 | -0.001584 | -5.54% | 0.028773 | 0.02891 | 0.026987 | 8.00 |
| Apr 04 2024 | 0.028618 | -0.001235 | -4.14% | 0.029978 | 0.029978 | 0.028306 | 13.00 |
| Apr 03 2024 | 0.029853 | 0.001898 | 6.79% | 0.027677 | 0.030581 | 0.027371 | 37.00 |
| Apr 02 2024 | 0.027955 | -0.000702 | -2.45% | 0.028355 | 0.028481 | 0.027628 | 11.00 |
| Apr 01 2024 | 0.028656 | -0.001685 | -5.55% | 0.029909 | 0.03065 | 0.028064 | 21.00 |
| Mar 31 2024 | 0.030341 | -0.004329 | -12.49% | 0.03439 | 0.036167 | 0.029551 | 107.00 |
| Mar 30 2024 | 0.03467 | 0.007565 | 27.91% | 0.027254 | 0.036401 | 0.027254 | 132.00 |
| Mar 29 2024 | 0.027105 | -0.000642 | -2.31% | 0.02793 | 0.028301 | 0.027105 | 7.00 |
| Mar 28 2024 | 0.027747 | 0.000775 | 2.87% | 0.027269 | 0.028157 | 0.027133 | 13.00 |
| Mar 27 2024 | 0.026972 | -0.00095 | -3.40% | 0.027718 | 0.028151 | 0.026849 | 12.00 |
| Mar 26 2024 | 0.027922 | -0.001084 | -3.74% | 0.029853 | 0.030508 | 0.027207 | 67.00 |
| Mar 25 2024 | 0.029006 | 0.004112 | 16.52% | 0.025006 | 0.032036 | 0.024509 | 88.00 |
| Mar 24 2024 | 0.024894 | 0.000063 | 0.25% | 0.024883 | 0.025249 | 0.024591 | 6.00 |
| Mar 23 2024 | 0.02483 | -0.001168 | -4.49% | 0.026225 | 0.026648 | 0.02483 | 20.00 |
| Mar 22 2024 | 0.025998 | 0.004194 | 19.23% | 0.02199 | 0.027607 | 0.021889 | 67.00 |
| Mar 21 2024 | 0.021804 | -0.000776 | -3.44% | 0.022298 | 0.022412 | 0.02178 | 6.00 |
| Mar 20 2024 | 0.02258 | -0.001339 | -5.60% | 0.02403 | 0.02403 | 0.022097 | 10.00 |
| Mar 19 2024 | 0.023919 | 0.000469 | 2.00% | 0.024088 | 0.024088 | 0.023919 | 1.00 |
| Mar 18 2024 | 0.02345 | 0.00 | 0.00% | 0.02345 | 0.02345 | 0.02345 | 0.00 |
| Mar 17 2024 | 0.02345 | 0.000509 | 2.22% | 0.023111 | 0.023552 | 0.022936 | 4.00 |
| Mar 16 2024 | 0.022941 | -0.001107 | -4.60% | 0.024335 | 0.024335 | 0.022911 | 4.00 |
| Mar 15 2024 | 0.024049 | -0.00082 | -3.30% | 0.024274 | 0.024274 | 0.023514 | 6.00 |
