KRIPTO Historical USD Price
Daily close · Dec 20, 2022 → Dec 23, 2023Daily price history
Nov 22, 2023 → Dec 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-23 | $0.00017001 | $0.000176 | $0.000164 | $0.00016492 | $3.48M |
| 2023-12-22 | $0.000173 | $0.000182 | $0.000168 | $0.00017001 | $4.56M |
| 2023-12-21 | $0.000185 | $0.0001932 | $0.000167 | $0.000172 | $3.90M |
| 2023-12-20 | $0.000192 | $0.00019804 | $0.00018 | $0.000184 | $3.91M |
| 2023-12-19 | $0.000203 | $0.000203 | $0.000176 | $0.000187 | $4.53M |
| 2023-12-18 | $0.000121 | $0.00021904 | $0.00012 | $0.000203 | $5.70M |
| 2023-12-17 | $0.000124 | $0.00012603 | $0.000116 | $0.000122 | $1.96M |
| 2023-12-16 | $0.000117 | $0.000127 | $0.000117 | $0.000123 | $1.53M |
| 2023-12-15 | $0.000111 | $0.00013396 | $0.000107 | $0.000119 | $728,184.96 |
| 2023-12-14 | $0.00011845 | $0.00012451 | $0.000111 | $0.000111 | $354,246.00 |
| 2023-12-13 | $0.000108 | $0.0001345 | $0.000108 | $0.00011845 | $181,063.12 |
| 2023-12-12 | $0.000112 | $0.00011671 | $0.000106 | $0.000108 | $148,503.08 |
| 2023-12-11 | $0.000114 | $0.00012707 | $0.000112 | $0.000112 | $21,547.79 |
| 2023-12-10 | $0.00011502 | $0.000117 | $0.000112 | $0.000114 | $154,469.13 |
| 2023-12-09 | $0.00011661 | $0.00011661 | $0.00011 | $0.00011502 | $413,260.02 |
| 2023-12-08 | $0.00011421 | $0.00011676 | $0.00011421 | $0.00011661 | $477,585.67 |
| 2023-12-05 | $0.00011218 | $0.00013103 | $0.00011218 | $0.00013103 | $540,137.43 |
| 2023-12-04 | $0.00011113 | $0.000118 | $0.000111 | $0.000112 | $985,260.67 |
| 2023-12-03 | $0.00011345 | $0.00011699 | $0.000111 | $0.00011113 | $401,300.52 |
| 2023-12-02 | $0.0001159 | $0.00013983 | $0.00011168 | $0.00011345 | $730,258.51 |
| 2023-12-01 | $0.00011852 | $0.0001335 | $0.00011448 | $0.0001159 | $449,288.24 |
| 2023-11-30 | $0.00011309 | $0.0001338 | $0.00011241 | $0.00011852 | $200,444.33 |
| 2023-11-29 | $0.000118 | $0.0002378 | $0.0001116 | $0.00011578 | $761,889.21 |
| 2023-11-28 | $0.00011821 | $0.00012865 | $0.000114 | $0.000118 | $732,531.36 |
| 2023-11-27 | $0.00011285 | $0.00012066 | $0.000112 | $0.00011821 | $1.02M |
| 2023-11-26 | $0.0001168 | $0.0001277 | $0.00011285 | $0.00011285 | $420,991.08 |
| 2023-11-25 | $0.0001145 | $0.00011729 | $0.000113 | $0.0001168 | $782,053.25 |
| 2023-11-24 | $0.00011435 | $0.000117 | $0.00010759 | $0.0001145 | $507,513.44 |
| 2023-11-23 | $0.0001188 | $0.0001188 | $0.0001097 | $0.00011435 | $448,431.35 |
| 2023-11-22 | $0.0001098 | $0.0001197 | $0.0001061 | $0.0001188 | $313,439.91 |