KRYPTO Historical USD Price
Daily close · Mar 8, 2022 → Mar 18, 2023Daily price history
Feb 11, 2023 → Mar 18, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-18 | $0.00024767 | $0.00025263 | $0.00024121 | $0.00024172 | $0.37 |
| 2023-03-17 | $0.00024077 | $0.00024804 | $0.00023865 | $0.00024706 | $0.38 |
| 2023-03-16 | $0.00023266 | $0.00024274 | $0.00022592 | $0.00024062 | $10.73 |
| 2023-03-09 | $0.00021078 | $0.00021363 | $0.00020018 | $0.00020348 | $4.83 |
| 2023-03-08 | $0.00021215 | $0.00021521 | $0.00020942 | $0.00021053 | $5.00 |
| 2023-03-07 | $0.00021119 | $0.00021276 | $0.00020897 | $0.00021214 | $5.04 |
| 2023-03-06 | $0.00021184 | $0.00021242 | $0.00020826 | $0.0002112 | $5.01 |
| 2023-03-05 | $0.00021251 | $0.0002145 | $0.00021123 | $0.00021181 | $5.03 |
| 2023-03-04 | $0.00021286 | $0.00021358 | $0.00021031 | $0.00021246 | $5.04 |
| 2023-03-03 | $0.00021986 | $0.00021994 | $0.00021135 | $0.00021273 | $5.05 |
| 2023-03-02 | $0.00022195 | $0.00022253 | $0.00021715 | $0.00021982 | $5.22 |
| 2023-03-01 | $0.00022119 | $0.00022467 | $0.0002206 | $0.00022203 | $5.27 |
| 2023-02-28 | $0.0002236 | $0.0002243 | $0.00022041 | $0.00022116 | $3.41 |
| 2023-02-27 | $0.00022655 | $0.00022696 | $0.00022076 | $0.0002236 | $3.45 |
| 2023-02-26 | $0.00022192 | $0.00022713 | $0.00022083 | $0.00022656 | $3.50 |
| 2023-02-25 | $0.00022181 | $0.00022228 | $0.00021824 | $0.00022186 | $3.42 |
| 2023-02-24 | $0.00022627 | $0.00022881 | $0.00022021 | $0.00022164 | $3.42 |
| 2023-02-23 | $0.0002293 | $0.00023093 | $0.00022473 | $0.00022637 | $3.49 |
| 2023-02-22 | $0.00022859 | $0.00022951 | $0.00022318 | $0.00022951 | $3.54 |
| 2023-02-21 | $0.00023146 | $0.00023258 | $0.00022745 | $0.00022838 | $3.53 |
| 2023-02-20 | $0.00022894 | $0.00023433 | $0.00022689 | $0.00023135 | $3.57 |
| 2023-02-19 | $0.0002323 | $0.00023372 | $0.00022831 | $0.00022875 | $3.53 |
| 2023-02-18 | $0.00022979 | $0.00023383 | $0.00022979 | $0.00023259 | $3.59 |
| 2023-02-17 | $0.00022356 | $0.0002321 | $0.00022318 | $0.00023008 | $3.55 |
| 2023-02-16 | $0.0002332 | $0.00023947 | $0.00022372 | $0.00022374 | $3.45 |
| 2023-02-15 | $0.00021765 | $0.00023319 | $0.00021627 | $0.00023291 | $8.02 |
| 2023-02-14 | $0.0002166 | $0.00022081 | $0.0002135 | $0.00021759 | $7.49 |
| 2023-02-13 | $0.00023021 | $0.00023208 | $0.00020875 | $0.00021665 | $5.19 |
| 2023-02-12 | $0.00022863 | $0.00023578 | $0.00022564 | $0.00023017 | $0.54 |
| 2023-02-11 | $0.00022527 | $0.00022909 | $0.00022494 | $0.00022863 | $0.54 |