Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KRKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 0.198 | -0.002 | -1.00% | 0.1986 | 0.199 | 0.18 | 86,753 |
| Sep 19 2024 | 0.20 | -0.0395 | -16.49% | 0.2446 | 0.2446 | 0.1999 | 475,456 |
| Sep 18 2024 | 0.2395 | 0.0045 | 1.91% | 0.2309 | 0.245 | 0.2307 | 61,610 |
| Sep 17 2024 | 0.235 | -0.0016 | -0.68% | 0.252 | 0.259 | 0.2306 | 100,862 |
| Sep 16 2024 | 0.2366 | -0.0084 | -3.43% | 0.2358 | 0.245 | 0.2358 | 44,815 |
| Sep 13 2024 | 0.245 | 0.0037 | 1.53% | 0.242 | 0.25 | 0.2339 | 37,433 |
| Sep 12 2024 | 0.2413 | -0.0047 | -1.91% | 0.24 | 0.25 | 0.232 | 49,672 |
| Sep 11 2024 | 0.246 | 0.006 | 2.50% | 0.2355 | 0.265 | 0.2354 | 39,627 |
| Sep 10 2024 | 0.24 | 0.0089 | 3.85% | 0.24 | 0.24 | 0.23535 | 30,790 |
| Sep 09 2024 | 0.2311 | -0.0087 | -3.63% | 0.247 | 0.247 | 0.2311 | 48,263 |
| Sep 06 2024 | 0.2398 | -0.0102 | -4.08% | 0.263 | 0.263 | 0.231 | 12,209 |
| Sep 05 2024 | 0.25 | -0.0086 | -3.33% | 0.2595 | 0.269 | 0.2489 | 74,431 |
| Sep 04 2024 | 0.2586 | -0.0015 | -0.58% | 0.261 | 0.274 | 0.2425 | 56,689 |
| Sep 03 2024 | 0.2601 | -0.0088 | -3.27% | 0.25 | 0.2776 | 0.2394 | 158,968 |
| Aug 30 2024 | 0.2689 | 0.0056 | 2.13% | 0.26 | 0.2689 | 0.24081 | 48,978 |
| Aug 29 2024 | 0.2633 | 0.016 | 6.47% | 0.243 | 0.265 | 0.2234 | 91,694 |
| Aug 28 2024 | 0.2473 | -0.0086 | -3.36% | 0.26 | 0.265 | 0.2401 | 25,863 |
| Aug 27 2024 | 0.2559 | -0.0052 | -1.99% | 0.2742 | 0.275 | 0.2511 | 3,665 |
| Aug 26 2024 | 0.2611 | 0.0019 | 0.73% | 0.2678 | 0.28 | 0.2549 | 205,221 |
| Aug 23 2024 | 0.2592 | 0.0126 | 5.11% | 0.2403 | 0.2693 | 0.2403 | 112,970 |
| Aug 22 2024 | 0.2466 | -0.0081 | -3.18% | 0.261 | 0.2627 | 0.243 | 52,723 |
| Aug 21 2024 | 0.2547 | -0.0008 | -0.31% | 0.2662 | 0.2662 | 0.2521 | 19,425 |
| Aug 20 2024 | 0.2555 | -0.0049 | -1.88% | 0.272 | 0.272 | 0.2535 | 30,586 |
| Aug 19 2024 | 0.2604 | 0.0043 | 1.68% | 0.252 | 0.265 | 0.252 | 24,511 |
| Aug 16 2024 | 0.2561 | -0.0091 | -3.43% | 0.268 | 0.2692 | 0.2505 | 15,275 |
| Aug 15 2024 | 0.2652 | -0.0048 | -1.78% | 0.269 | 0.269 | 0.24 | 9,859 |
| Aug 14 2024 | 0.27 | 0.0121 | 4.69% | 0.2664 | 0.27 | 0.2454 | 16,248 |
| Aug 13 2024 | 0.2579 | -0.0004 | -0.15% | 0.259 | 0.266 | 0.256 | 10,405 |
| Aug 12 2024 | 0.2583 | 0.0045 | 1.77% | 0.2664 | 0.2664 | 0.255 | 41,309 |
| Aug 09 2024 | 0.2538 | 0.0038 | 1.52% | 0.249 | 0.2566 | 0.23632 | 33,302 |
| Aug 08 2024 | 0.25 | 0.014 | 5.93% | 0.251 | 0.251 | 0.2333 | 48,559 |
| Aug 07 2024 | 0.236 | -0.0114 | -4.61% | 0.2472 | 0.2652 | 0.236 | 52,503 |
| Aug 06 2024 | 0.2474 | 0.0166 | 7.19% | 0.2308 | 0.253 | 0.2298 | 37,607 |
| Aug 05 2024 | 0.2308 | -0.0105 | -4.35% | 0.225 | 0.2403 | 0.22 | 126,063 |
| Aug 02 2024 | 0.2413 | -0.0154 | -6.00% | 0.245 | 0.2471 | 0.225 | 230,485 |
| Aug 01 2024 | 0.2567 | 0.0012 | 0.47% | 0.2462 | 0.259 | 0.2462 | 50,367 |
| Jul 31 2024 | 0.2555 | -0.0007 | -0.27% | 0.251 | 0.2652 | 0.2462 | 146,867 |
| Jul 30 2024 | 0.2562 | 0.0032 | 1.26% | 0.253 | 0.2625 | 0.245 | 247,584 |
| Jul 29 2024 | 0.253 | -0.0092 | -3.51% | 0.252 | 0.267 | 0.252 | 81,784 |
| Jul 26 2024 | 0.2622 | 0.0001 | 0.04% | 0.2669 | 0.2692 | 0.26 | 46,864 |
| Jul 25 2024 | 0.2621 | -0.0051 | -1.91% | 0.2723 | 0.279499 | 0.2601 | 61,019 |
| Jul 24 2024 | 0.2672 | -0.0064 | -2.34% | 0.26625 | 0.274 | 0.2621 | 67,004 |
| Jul 23 2024 | 0.2736 | 0.0001 | 0.04% | 0.27 | 0.2736 | 0.2621 | 95,931 |
| Jul 22 2024 | 0.2735 | -0.0206 | -7.00% | 0.2848 | 0.28515 | 0.2721 | 197,295 |
| Jul 19 2024 | 0.2941 | -0.0135 | -4.39% | 0.30 | 0.30 | 0.2813 | 115,097 |
| Jul 18 2024 | 0.3076 | 0.0196 | 6.81% | 0.281 | 0.3179 | 0.2802 | 526,234 |
| Jul 17 2024 | 0.288 | -0.00485 | -1.66% | 0.2899 | 0.30 | 0.28 | 395,168 |
| Jul 16 2024 | 0.29285 | -0.00435 | -1.46% | 0.2929 | 0.298 | 0.265 | 6,845,042 |
| Jul 15 2024 | 0.2972 | -0.0032 | -1.07% | 0.2996 | 0.31 | 0.29 | 9,319 |
| Jul 12 2024 | 0.3004 | -0.0182 | -5.71% | 0.316 | 0.3179 | 0.2944 | 152,877 |
| Jul 11 2024 | 0.3186 | 0.0256 | 8.74% | 0.2929 | 0.3186 | 0.290294 | 129,809 |
| Jul 10 2024 | 0.293 | -0.002 | -0.68% | 0.2949 | 0.3002 | 0.29 | 79,832 |
| Jul 09 2024 | 0.295 | -0.0025 | -0.84% | 0.2974 | 0.30 | 0.29 | 15,916 |
| Jul 08 2024 | 0.2975 | -0.0019 | -0.63% | 0.2993 | 0.3022 | 0.2873 | 113,144 |
| Jul 05 2024 | 0.2994 | -0.0079 | -2.57% | 0.30 | 0.318 | 0.29 | 107,454 |
| Jul 03 2024 | 0.3073 | -0.0037 | -1.19% | 0.30 | 0.3195 | 0.299 | 149,410 |
| Jul 02 2024 | 0.311 | -0.0111 | -3.45% | 0.311 | 0.33 | 0.3001 | 168,925 |
| Jul 01 2024 | 0.3221 | -0.009 | -2.72% | 0.331 | 0.3354 | 0.31 | 193,849 |
| Jun 28 2024 | 0.3311 | -0.0039 | -1.16% | 0.348 | 0.35 | 0.33 | 201,590 |
| Jun 27 2024 | 0.335 | -0.0161 | -4.59% | 0.3511 | 0.3511 | 0.321 | 268,050 |
| Jun 26 2024 | 0.3511 | -0.0099 | -2.74% | 0.35 | 0.37 | 0.3445 | 298,970 |
| Jun 25 2024 | 0.361 | -0.019 | -5.00% | 0.3417 | 0.395 | 0.337 | 1,385,579 |
| Jun 24 2024 | 0.38 | -0.02 | -5.00% | 0.333 | 0.401 | 0.3302 | 2,286,309 |
