KP3RB Historical USD Price
Daily close · Mar 21, 2021 → Apr 1, 2022Daily price history
Mar 1, 2022 → Apr 1, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-01 | $0.22285621 | $0.25321819 | $0.19729114 | $0.24261934 | $121.54 |
| 2022-03-31 | $0.23084319 | $0.23219749 | $0.22242273 | $0.22286535 | $5.68 |
| 2022-03-30 | $0.2383271 | $0.23890245 | $0.23054311 | $0.23084994 | $60.22 |
| 2022-03-29 | $0.23549487 | $0.24284187 | $0.23549487 | $0.23851856 | $2.26 |
| 2022-03-28 | $0.23452217 | $0.24107301 | $0.23413086 | $0.23544955 | $9.42 |
| 2022-03-27 | $0.24586767 | $0.24660909 | $0.23157324 | $0.2345016 | $24.16 |
| 2022-03-26 | $0.22273036 | $0.3782 | $0.22221613 | $0.24576411 | $134.97 |
| 2022-03-25 | $0.2206788 | $0.23027034 | $0.22042897 | $0.22282444 | $7.65 |
| 2022-03-24 | $0.22306947 | $0.22560155 | $0.21995128 | $0.2206788 | $5.93 |
| 2022-03-23 | $0.24599464 | $0.24681764 | $0.22159288 | $0.22296028 | $9.13 |
| 2022-03-22 | $0.25011746 | $0.25572503 | $0.24582695 | $0.24602227 | $12.41 |
| 2022-03-21 | $0.24137211 | $0.25285589 | $0.2403644 | $0.25032949 | $3.61 |
| 2022-03-18 | $0.25660176 | $0.2575897 | $0.24880176 | $0.25245008 | $8.46 |
| 2022-03-17 | $0.25482421 | $0.25723181 | $0.25372779 | $0.25667996 | $0.14 |
| 2022-03-16 | $0.24516546 | $0.25525784 | $0.24461746 | $0.2547502 | $5.11 |
| 2022-03-15 | $0.24141329 | $0.24721349 | $0.23756485 | $0.24514574 | $1.93 |
| 2022-03-14 | $0.281535 | $0.28549613 | $0.23815783 | $0.2413291 | $26.81 |
| 2022-03-13 | $0.29297509 | $0.30025884 | $0.28065881 | $0.28168647 | $14.27 |
| 2022-03-12 | $0.28954478 | $0.30286711 | $0.28213497 | $0.29319024 | $10.16 |
| 2022-03-11 | $0.20175003 | $0.29009376 | $0.19871656 | $0.28950315 | $173.70 |
| 2022-03-10 | $0.21341359 | $0.21345019 | $0.20087598 | $0.20176049 | $23.79 |
| 2022-03-09 | $0.22463561 | $0.22583001 | $0.20173859 | $0.21363075 | $48.87 |
| 2022-03-08 | $0.22090325 | $0.22661789 | $0.22089206 | $0.22457174 | $1.53 |
| 2022-03-07 | $0.27008183 | $0.27576934 | $0.18219611 | $0.22101009 | $17,859.18 |
| 2022-03-06 | $0.28145226 | $0.2819174 | $0.27014249 | $0.27024107 | $39,824.25 |
| 2022-03-05 | $0.28122244 | $0.28243438 | $0.27902878 | $0.28138896 | $22,237.64 |
| 2022-03-04 | $0.28415942 | $0.28628431 | $0.27846914 | $0.2810971 | $57,907.42 |
| 2022-03-03 | $0.29548723 | $0.29643004 | $0.28439251 | $0.28462166 | $56,196.64 |
| 2022-03-02 | $0.30200385 | $0.3058445 | $0.29366433 | $0.29532725 | $55,100.55 |
| 2022-03-01 | $0.32820191 | $0.37856644 | $0.28408154 | $0.3024688 | $58,089.22 |