KriosCoin Historical Data - KRIUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
KriosCoin (Cryptocurrency:KRIUSD)
KriosCoin (Cryptocurrency:KRIUSD) Historical

KriosCoin (KRIUSD)

0.012641

-0.000106

( -0.83% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.00518633	69.5679176291	0.00745506	0.0761098	0.0010142	10743.3353918	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01275919	-0.000138	-1.07	0.01289692	0.01295423	0.01267	0
1714089000	0.01289684	5.7E-5	0.44	0.01285426	0.01305189	0.01255929	0
1714002600	0.01284	-0.000437	-3.29	0.01328211	0.01341509	0.01271331	0
1713916200	0.0132767	-9.8E-5	-0.73	0.01336013	0.01343904	0.01317369	0
1713829800	0.01337439	0.00037647	2.90	0.01298756	0.01344999	0.01293485	0
1713743400	0.01299792	1.5E-5	0.12	0.012956	0.01313769	0.01285485	0
1713657000	0.0129826	0.00017274	1.35	0.01276505	0.01308916	0.01265084	0
1713570600	0.01280986	0.00010701	0.84	0.01267674	0.0130993	0.0119204	0
1713484200	0.01270285	0.00043803	3.57	0.01225659	0.01282628	0.01216956	0
1713397800	0.01226482	-0.000479	-3.76	0.01276879	0.01289157	0.01197324	0
1713311400	0.01274409	5.6E-5	0.44	0.01268478	0.01285644	0.01234478	0
1713225000	0.01268776	-0.000471	-3.58	0.01315721	0.01336927	0.0124664	0
1713138600	0.01315835	0.00026119	2.03	0.01286396	0.0131696	0.01243382	0
1713052200	0.01289716	-0.000529	-3.94	0.01341915	0.01358896	0.01232039	0
1712965800	0.0134258	-0.000588	-4.20	0.0140018	0.01423909	0.0132056	0
1712879400	0.01401408	-9.7E-5	-0.69	0.01411187	0.01425158	0.01391367	0
1712793000	0.01411142	0.0002759	1.99	0.01382299	0.01421779	0.01350847	0
1712706600	0.01383552	-0.000506	-3.53	0.01432126	0.01434926	0.01365578	0
1712620200	0.01434191	0.00045498	3.28	0.01378099	0.01453633	0.01378077	0
1712533800	0.01388693	9.6E-5	0.70	0.01378099	0.01405091	0.01378077	0
1712447400	0.01379112	0.00019281	1.42	0.01355476	0.01391853	0.01350007	0
1712361000	0.01359831	-9.3E-5	-0.68	0.01370478	0.013743	0.01320313	0
1712274600	0.01369104	0.00046296	3.50	0.01321419	0.01386046	0.01302287	0
1712188200	0.01322808	0.00013401	1.02	0.01309947	0.01338625	0.0129192	0
1712101800	0.01309407	-0.000881	-6.30	0.01393213	0.01393213	0.01291682	0
1712015400	0.01397466	-0.000279	-1.96	0.01415375	0.01418592	0.01364316	0
1711929000	0.0142539	0.00032116	2.31	0.01394637	0.01426405	0.01394411	0
1711842600	0.01393274	-4.7E-5	-0.34	0.01397078	0.01406906	0.0139196	0
1711756200	0.0139797	-0.000173	-1.22	0.01415375	0.01418592	0.01382085	0
1711669800	0.01415221	0.00030566	2.21	0.01390048	0.01432187	0.01379029	0
1711583400	0.01384655	-0.000153	-1.09	0.01400048	0.01433903	0.013676	0
1711497000	0.01399994	1.4E-5	0.10	0.01395616	0.0143103	0.01388322	0
1711410600	0.01398556	0.00051836	3.85	0.01274614	0.01424047	0.0126302	0
1711324200	0.0134672	0.00059635	4.63	0.01281619	0.01351452	0.01276832	0
1711237800	0.01287085	0.00018367	1.45	0.01274614	0.0131754	0.01260788	0
1711151400	0.01268718	-0.000407	-3.11	0.01310044	0.01332681	0.0124621	0
1711065000	0.01309455	-0.00047	-3.46	0.0135858	0.01363969	0.01292809	0
1710978600	0.0135648	0.00112449	9.04	0.01242864	0.01362183	0.01217009	0
1710892200	0.01244031	-0.001115	-8.23	0.01354224	0.01362356	0.0123096	0
1710805800	0.01355508	-0.000118	-0.86	0.0146103	0.01475674	0.01320831	0
1710719400	0.01367297	0.00062814	4.82	0.01312809	0.01376516	0.0129167	0
1710633000	0.01304483	-0.000881	-6.33	0.01391208	0.014	0.01300445	0
1710546600	0.01392592	-0.000368	-2.57	0.0146103	0.01475674	0.01320831	0
1710460200	0.01429359	-0.00033	-2.26	0.0146103	0.01475674	0.01372511	0
1710373800	0.01462402	0.00032938	2.30	0.01428028	0.01474152	0.01426746	0
1710287400	0.01429464	-0.000137	-0.95	0.01446513	0.01459423	0.01384779	0
1710201000	0.01443151	0.00062292	4.51	0.01339731	0.01457986	0.01337271	0
1710114600	0.01380859	0.00010546	0.77	0.01369732	0.01399852	0.01365714	0
1710028200	0.01370313	4.1E-5	0.30	0.01366261	0.01373654	0.013611	0
1709941800	0.01366223	0.00024521	1.83	0.01339731	0.01400717	0.01329558	0
1709855400	0.01341702	0.0001992	1.51	0.01319626	0.013613	0.01314888	0
1709769000	0.01321782	0.00034661	2.69	0.01274619	0.01352	0.01256906	0
1709682600	0.01287121	-0.00069	-5.09	0.01366073	0.0138119	0.01213813	0
1709596200	0.01356103	0.00096316	7.65	0.01223968	0.01369628	0.01216238	0
1709509800	0.01259787	0.00019195	1.55	0.01239994	0.01265025	0.01229635	0
1709423400	0.01240592	-0.000103	-0.82	0.01249544	0.01249544	0.01232753	0
1709337000	0.01250854	0.00021885	1.78	0.01223968	0.01263	0.01216238	0
1709250600	0.01228969	-0.000208	-1.66	0.01246261	0.01273152	0.01210324	0
1709164200	0.0124977	0.0010982	9.63	0.01140807	0.01279967	0.01134833	0
1709077800	0.0113995	0.00049464	4.54	0.01092503	0.01151808	0.01090304	0
1708991400	0.01090486	0.00055194	5.33	0.01036123	0.01099149	0.01016409	0
1708905000	0.01035292	4.1E-5	0.40	0.01031315	0.010391	0.01025728	0
1708818600	0.01031145	0.00013744	1.35	0.01015003	0.01033811	0.010117	0
1708732200	0.01017401	-8.7E-5	-0.85	0.01025999	0.01029866	0.01010783	0
1708645800	0.01026061	-0.00013	-1.25	0.01035744	0.01040522	0.01018782	0
1708559400	0.01039099	-7.2E-5	-0.69	0.01045183	0.01047738	0.010137	0
1708473000	0.0104626	0.00010974	1.06	0.01036123	0.01059186	0.01016409	0
1708386600	0.01035286	-7.5E-5	-0.72	0.01038943	0.01050472	0.01033082	0
1708300200	0.01042819	8.0E-5	0.77	0.0103289	0.01047979	0.01024581	0
1708213800	0.01034858	-9.7E-5	-0.93	0.01043265	0.01044162	0.01013519	0
1708127400	0.0104453	5.2E-5	0.50	0.01038943	0.01050472	0.01033082	0
1708041000	0.01039312	1.7E-5	0.16	0.01036737	0.01057134	0.01027224	0
1707954600	0.01037597	0.00044067	4.44	0.00994786	0.01041165	0.00985556	0
1707868200	0.0099353	-7.1E-5	-0.71	0.00999383	0.01007629	0.00967959	0
1707781800	0.01000591	0.00036789	3.82	0.00907491	0.01006579	0.00905259	0
1707695400	0.00963802	7.4E-5	0.77	0.00954	0.00971193	0.00951923	0
1707609000	0.0095645	0.00013125	1.39	0.00944611	0.00963348	0.00938091	0
1707522600	0.00943325	0.00036028	3.97	0.00907491	0.00964114	0.00905259	0
1707436200	0.00907297	0.00021568	2.44	0.00888357	0.00912213	0.00887325	0
1707349800	0.00885729	0.00023214	2.69	0.00862171	0.00887606	0.00855365	0
1707263400	0.00862515	9.5E-5	1.11	0.00853095	0.00866978	0.00850426	0
1707177000	0.00852998	2.1E-5	0.25	0.00835726	0.00869635	0.00830999	0
1707090600	0.00850912	-8.4E-5	-0.98	0.00859518	0.00861854	0.00847414	0
1707004200	0.00859329	-4.0E-5	-0.46	0.00863663	0.0086703	0.00858746	0
1706917800	0.00863316	2.5E-5	0.29	0.00861485	0.00868598	0.00851679	0
1706831400	0.00860785	8.5E-5	1.00	0.008517	0.00865316	0.0083742	0
1706745000	0.00852279	-4.2E-5	-0.49	0.00860173	0.00874723	0.00846533	0
1706658600	0.0085645	-8.3E-5	-0.96	0.00863625	0.00875431	0.008542	0
1706572200	0.00864782	0.00023851	2.84	0.00835726	0.008659	0.00830999	0
1706485800	0.00840931	-1.7E-5	-0.20	0.008426	0.00855853	0.0083235	0
1706399400	0.00842643	5.1E-5	0.61	0.00835726	0.0084379	0.00828371	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions