KETAMINE Historical USD Price
Daily close · May 19, 2024 → Aug 18, 2025Daily price history
Jun 23, 2025 → Aug 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-18 | $0.00003839 | $0.00003846 | $0.00003638 | $0.00003704 | $9.51 |
| 2025-08-17 | $0.0000378 | $0.00003904 | $0.00003761 | $0.0000384 | $9.86 |
| 2025-08-16 | $0.00003796 | $0.00003837 | $0.00003743 | $0.00003781 | $159.37 |
| 2025-08-15 | $0.00003888 | $0.00003981 | $0.00003746 | $0.00003783 | $159.47 |
| 2025-08-14 | $0.00004205 | $0.00004215 | $0.00003817 | $0.00003892 | $257.45 |
| 2025-08-13 | $0.00004063 | $0.00004225 | $0.00004046 | $0.00004214 | $1,663.02 |
| 2025-08-12 | $0.00003739 | $0.0000409 | $0.00003739 | $0.00004067 | $1,604.99 |
| 2025-08-11 | $0.00003763 | $0.00003855 | $0.00003696 | $0.00003742 | $1,476.94 |
| 2025-08-10 | $0.00003772 | $0.00003822 | $0.00003689 | $0.00003765 | $1,485.74 |
| 2025-08-09 | $0.00003548 | $0.00003823 | $0.00003547 | $0.00003777 | $1,490.48 |
| 2025-08-08 | $0.00003462 | $0.00003592 | $0.00003437 | $0.00003551 | $1,401.56 |
| 2025-08-07 | $0.0000326 | $0.00003469 | $0.00003233 | $0.00003463 | $1,366.58 |
| 2025-08-06 | $0.00003197 | $0.00003271 | $0.00003159 | $0.0000326 | $1,286.64 |
| 2025-08-05 | $0.00003168 | $0.00003203 | $0.00003143 | $0.00003197 | $1,261.81 |
| 2025-08-03 | $0.00003283 | $0.00003401 | $0.00003264 | $0.00003383 | $187.94 |
| 2025-08-02 | $0.00003375 | $0.00003419 | $0.00003266 | $0.00003284 | $182.45 |
| 2025-08-01 | $0.00003577 | $0.00003599 | $0.00003341 | $0.00003376 | $187.57 |
| 2025-07-31 | $0.00003684 | $0.00003749 | $0.00003574 | $0.00003576 | $198.63 |
| 2025-07-30 | $0.0000367 | $0.00003704 | $0.00003571 | $0.00003682 | $204.53 |
| 2025-07-29 | $0.00003673 | $0.00003754 | $0.00003602 | $0.00003668 | $203.75 |
| 2025-07-28 | $0.00003746 | $0.00003809 | $0.00003637 | $0.00003655 | $203.03 |
| 2025-07-27 | $0.00003618 | $0.00003748 | $0.00003613 | $0.00003744 | $207.98 |
| 2025-07-26 | $0.00003603 | $0.00003658 | $0.00003583 | $0.00003618 | $201.01 |
| 2025-07-25 | $0.00003584 | $0.0000362 | $0.00003467 | $0.00003602 | $200.10 |
| 2025-07-24 | $0.00003508 | $0.00003639 | $0.00003405 | $0.00003584 | $199.12 |
| 2025-07-23 | $0.00003625 | $0.0000364 | $0.00003423 | $0.00003507 | $194.85 |
| 2025-07-22 | $0.00003638 | $0.0000367 | $0.00003509 | $0.00003622 | $201.23 |
| 2025-07-21 | $0.00003635 | $0.00003724 | $0.00003585 | $0.00003639 | $202.16 |
| 2025-07-20 | $0.00003646 | $0.00003646 | $0.00003586 | $0.00003636 | $201.96 |
| 2025-06-23 | $0.00002184 | $0.00002376 | $0.00002152 | $0.00002373 | $255.80 |