KABOSU INU Historical USD Price
Daily close · Jun 20, 2023 → Jun 22, 2024Daily price history
May 24, 2024 → Jun 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-22 | $0.00000091 | $0.00000091 | $0.0000009 | $0.0000009 | $109,255.64 |
| 2024-06-21 | $0.00000091 | $0.00000092 | $0.0000009 | $0.00000091 | $109,890.01 |
| 2024-06-20 | $0.00000092 | $0.00000094 | $0.0000009 | $0.00000091 | $109,738.62 |
| 2024-06-19 | $0.0000009 | $0.00000093 | $0.0000009 | $0.00000092 | $111,269.72 |
| 2024-06-18 | $0.00000091 | $0.00000091 | $0.00000088 | $0.0000009 | $108,731.28 |
| 2024-06-17 | $0.00000094 | $0.00000094 | $0.0000009 | $0.00000091 | $109,731.29 |
| 2024-06-16 | $0.00000096 | $0.000001 | $0.00000092 | $0.00000094 | $113,062.96 |
| 2024-06-15 | $0.00000108 | $0.00000108 | $0.00000085 | $0.00000096 | $134,327.97 |
| 2024-06-14 | $0.0000008 | $0.00000171 | $0.0000008 | $0.00000108 | $0.00 |
| 2024-06-13 | $0.00000078 | $0.00000092 | $0.00000077 | $0.0000008 | $25,439.59 |
| 2024-06-12 | $0.00000089 | $0.00000094 | $0.00000078 | $0.00000078 | $26,064.02 |
| 2024-06-11 | $0.00000115 | $0.00000115 | $0.00000079 | $0.00000088 | $66,891.36 |
| 2024-06-10 | $0.00000127 | $0.00000127 | $0.00000105 | $0.00000105 | $24,351.10 |
| 2024-06-09 | $0.00000131 | $0.00000132 | $0.00000127 | $0.00000127 | $13,942.20 |
| 2024-06-08 | $0.0000015 | $0.00000158 | $0.00000131 | $0.00000131 | $30,405.65 |
| 2024-06-07 | $0.0000015 | $0.00000164 | $0.00000144 | $0.0000015 | $38,414.76 |
| 2024-06-06 | $0.00000181 | $0.00000195 | $0.00000141 | $0.00000146 | $67,164.05 |
| 2024-06-05 | $0.00000133 | $0.00000205 | $0.00000125 | $0.00000181 | $267,385.52 |
| 2024-06-04 | $0.00000128 | $0.00000134 | $0.00000116 | $0.00000133 | $67,867.21 |
| 2024-06-03 | $0.00000143 | $0.00000145 | $0.000001 | $0.00000128 | $172,137.58 |
| 2024-06-02 | $0.00000168 | $0.00000168 | $0.00000142 | $0.00000143 | $25,713.85 |
| 2024-06-01 | $0.00000144 | $0.00000171 | $0.00000141 | $0.00000168 | $50,167.22 |
| 2024-05-31 | $0.00000166 | $0.00000185 | $0.00000135 | $0.00000144 | $107,756.34 |
| 2024-05-30 | $0.00000175 | $0.00000183 | $0.00000153 | $0.00000166 | $119,227.67 |
| 2024-05-29 | $0.00000196 | $0.00000205 | $0.00000155 | $0.00000174 | $113,798.53 |
| 2024-05-28 | $0.00000211 | $0.00000222 | $0.00000149 | $0.00000196 | $0.00 |
| 2024-05-27 | $0.00000204 | $0.00000254 | $0.00000188 | $0.00000224 | $321,307.31 |
| 2024-05-26 | $0.00000309 | $0.00000309 | $0.00000171 | $0.00000204 | $0.00 |
| 2024-05-25 | $0.00000387 | $0.00000423 | $0.00000306 | $0.00000317 | $0.00 |
| 2024-05-24 | $0.00001089 | $0.00001874 | $0.00000298 | $0.00000387 | $0.00 |