Kreaitor USD (KAI28637-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.024726

-0.001903

(-7.15%)

As of 09:28PM UTC. Market open.

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	0.026810	0.026811	0.024614	0.024726	0.024726	10,807
Jun 09, 2024	0.025340	0.026850	0.025171	0.026810	0.026810	9,359
Jun 08, 2024	0.026756	0.027146	0.025260	0.025340	0.025340	11,376
Jun 07, 2024	0.030030	0.030834	0.026756	0.026756	0.026756	18,008
Jun 06, 2024	0.031971	0.031971	0.029744	0.030030	0.030030	9,324
Jun 05, 2024	0.000301	0.036442	0.000301	0.031971	0.031971	41,568
Jun 04, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
Jun 03, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
Jun 02, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
Jun 01, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
May 31, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
May 30, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
May 29, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
May 28, 2024	0.000300	0.000306	0.000297	0.000301	0.000301	546
May 27, 2024	0.000298	0.000333	0.000298	0.000300	0.000300	3,505
May 26, 2024	0.000292	0.000298	0.000292	0.000298	0.000298	187
May 25, 2024	0.000299	0.000299	0.000292	0.000292	0.000292	1
May 24, 2024	0.000299	0.000299	0.000299	0.000299	0.000299	-
May 23, 2024	0.000301	0.000301	0.000299	0.000299	0.000299	262
May 22, 2024	0.000301	0.000301	0.000301	0.000301	0.000301	-
May 21, 2024	0.000290	0.000301	0.000290	0.000301	0.000301	41
May 20, 2024	0.000246	0.000290	0.000246	0.000290	0.000290	109
May 19, 2024	0.000242	0.000246	0.000242	0.000246	0.000246	132
May 18, 2024	0.000256	0.000256	0.000242	0.000242	0.000242	165
May 17, 2024	0.000266	0.000266	0.000256	0.000256	0.000256	903
May 16, 2024	0.000255	0.000268	0.000255	0.000266	0.000266	254
May 15, 2024	0.000266	0.000266	0.000252	0.000255	0.000255	25
May 14, 2024	0.000266	0.000266	0.000266	0.000266	0.000266	-
May 13, 2024	0.000266	0.000266	0.000266	0.000266	0.000266	-
May 12, 2024	0.000258	0.000271	0.000258	0.000266	0.000266	1,243
May 11, 2024	0.000258	0.000258	0.000258	0.000258	0.000258	-
May 10, 2024	0.000387	0.000387	0.000258	0.000258	0.000258	4,117
May 09, 2024	0.000387	0.000387	0.000387	0.000387	0.000387	-
May 08, 2024	0.000462	0.000462	0.000387	0.000387	0.000387	1,512
May 07, 2024	0.000468	0.000472	0.000462	0.000462	0.000462	522
May 06, 2024	0.000465	0.000468	0.000465	0.000468	0.000468	46
May 05, 2024	0.000460	0.000465	0.000453	0.000465	0.000465	1,061
May 04, 2024	0.000460	0.000460	0.000460	0.000460	0.000460	-
May 03, 2024	0.000501	0.000501	0.000444	0.000460	0.000460	1,568
May 02, 2024	0.000497	0.000501	0.000470	0.000501	0.000501	1,256
May 01, 2024	0.000330	0.000497	0.000330	0.000497	0.000497	8,823
Apr 30, 2024	0.011079	0.011780	0.000313	0.000330	0.000330	113,940
Apr 29, 2024	0.013576	0.013576	0.010948	0.011079	0.011079	11,526
Apr 28, 2024	0.013960	0.014029	0.013432	0.013576	0.013576	5,295
Apr 27, 2024	0.014566	0.014566	0.013523	0.013960	0.013960	7,192
Apr 26, 2024	0.014638	0.015194	0.014566	0.014566	0.014566	3,742
Apr 25, 2024	0.015229	0.015229	0.014431	0.014638	0.014638	3,176
Apr 24, 2024	0.015464	0.016750	0.015229	0.015229	0.015229	13,599
Apr 23, 2024	0.011967	0.015973	0.011863	0.015464	0.015464	22,940
Apr 22, 2024	0.012782	0.012912	0.011375	0.011967	0.011967	13,275
Apr 21, 2024	0.013014	0.013871	0.011869	0.012782	0.012782	22,356
Apr 20, 2024	0.016587	0.016763	0.012540	0.013014	0.013014	24,671
Apr 19, 2024	0.016811	0.016832	0.016208	0.016587	0.016587	3,697
Apr 18, 2024	0.014472	0.016897	0.014440	0.016811	0.016811	10,311
Apr 17, 2024	0.016714	0.017059	0.014152	0.014472	0.014472	13,353
Apr 16, 2024	0.017433	0.017843	0.016218	0.016714	0.016714	10,911
Apr 15, 2024	0.018945	0.019337	0.017433	0.017433	0.017433	4,526
Apr 14, 2024	0.014931	0.018945	0.014931	0.018945	0.018945	16,008
Apr 13, 2024	0.021420	0.021874	0.009316	0.014931	0.014931	91,482
Apr 12, 2024	0.030656	0.030656	0.021420	0.021420	0.021420	27,125
Apr 11, 2024	0.031802	0.032893	0.030656	0.030656	0.030656	12,604
Apr 10, 2024	0.033110	0.033110	0.031197	0.031802	0.031802	5,192
Apr 09, 2024	0.031493	0.034885	0.031493	0.033110	0.033110	25,817
Apr 08, 2024	0.024223	0.031493	0.022353	0.031493	0.031493	31,755
Apr 07, 2024	0.028162	0.028330	0.024223	0.024223	0.024223	16,838
Apr 06, 2024	0.028403	0.028403	0.026971	0.028162	0.028162	17,037
Apr 05, 2024	0.031841	0.031841	0.025227	0.028403	0.028403	41,222
Apr 04, 2024	0.028186	0.031841	0.024892	0.031841	0.031841	43,601
Apr 03, 2024	0.032124	0.032124	0.028186	0.028186	0.028186	24,451
Apr 02, 2024	0.035248	0.036842	0.030042	0.032124	0.032124	25,667
Apr 01, 2024	0.034849	0.035585	0.033243	0.035248	0.035248	36,706
Mar 31, 2024	0.028542	0.035272	0.028542	0.034849	0.034849	31,881
Mar 30, 2024	0.028572	0.030251	0.027701	0.028542	0.028542	27,521
Mar 29, 2024	0.029009	0.029590	0.026427	0.028572	0.028572	27,278
Mar 28, 2024	0.024063	0.033383	0.024063	0.029009	0.029009	65,556
Mar 27, 2024	0.032753	0.033380	0.024063	0.024063	0.024063	78,236
Mar 26, 2024	0.035219	0.036566	0.032753	0.032753	0.032753	37,287
Mar 25, 2024	0.039936	0.040680	0.034958	0.035219	0.035219	31,272
Mar 24, 2024	0.035432	0.040095	0.033896	0.039936	0.039936	36,647
Mar 23, 2024	0.037843	0.037975	0.035432	0.035432	0.035432	22,155
Mar 22, 2024	0.043561	0.048062	0.037843	0.037843	0.037843	32,295
Mar 21, 2024	0.040543	0.043561	0.039726	0.043561	0.043561	44,102
Mar 20, 2024	0.039630	0.041323	0.034817	0.040543	0.040543	42,298
Mar 19, 2024	0.042237	0.042239	0.029238	0.039630	0.039630	72,734
Mar 18, 2024	0.051029	0.052163	0.041655	0.042237	0.042237	33,758
Mar 17, 2024	0.048720	0.051121	0.040509	0.050901	0.050901	75,803
Mar 16, 2024	0.052600	0.058155	0.048720	0.048720	0.048720	66,013
Mar 15, 2024	0.053179	0.053778	0.043582	0.052600	0.052600	80,477
Mar 14, 2024	0.073996	0.073996	0.053179	0.053179	0.053179	82,934
Mar 13, 2024	0.072823	0.074388	0.057210	0.073996	0.073996	126,704
Mar 12, 2024	0.073885	0.083441	0.068665	0.072823	0.072823	108,862
Mar 11, 2024	0.099333	0.109959	0.072418	0.073885	0.073885	207,301
Mar 10, 2024	0.082245	0.114860	0.082245	0.099333	0.099333	341,846
Mar 09, 2024	0.068218	0.082245	0.067621	0.082245	0.082245	97,075
Mar 08, 2024	0.075408	0.083938	0.060845	0.068218	0.068218	344,188
Mar 07, 2024	0.049328	0.093504	0.046337	0.075408	0.075408	465,221
Mar 06, 2024	0.035261	0.054717	0.035261	0.049328	0.049328	136,596
Mar 05, 2024	0.038988	0.038988	0.033625	0.035261	0.035261	57,725
Mar 04, 2024	0.047424	0.047652	0.037282	0.038988	0.038988	69,235
Mar 03, 2024	0.039369	0.047424	0.035424	0.047424	0.047424	111,336
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7271+0.0003(+0.04%)

CRUDE OIL78.23+2.70(+3.57%)

Bitcoin CAD95,666.42-237.41(-0.25%)

Kreaitor USD (KAI28637-USD)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7271
+0.0003(+0.04%)

CRUDE OIL
78.23
+2.70(+3.57%)

Bitcoin CAD
95,666.42
-237.41(-0.25%)