Report issue
Kryll KRL
KRL Price
Historical Data for Kryll
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
26 Apr | $ 0.322 | $ 0.324 | $ 0.321 | $ 0.322 | $ 0.323 | +0.33% | $ 53,697 | -42.3% | $ 12,796,465 | +0.36% |
25 Apr | $ 0.316 | $ 0.324 | $ 0.316 | $ 0.319 | $ 0.322 | +1.86% | $ 93,031 | +30.7% | $ 12,750,879 | +1.86% |
24 Apr | $ 0.317 | $ 0.319 | $ 0.314 | $ 0.316 | $ 0.316 | -0.24% | $ 71,200 | -65.1% | $ 12,517,638 | -0.79% |
23 Apr | $ 0.321 | $ 0.327 | $ 0.316 | $ 0.321 | $ 0.318 | -0.98% | $ 203,986 | -1.43% | $ 12,617,654 | -0.99% |
22 Apr | $ 0.312 | $ 0.321 | $ 0.310 | $ 0.316 | $ 0.321 | +2.92% | $ 206,941 | -67.8% | $ 12,743,272 | +3.47% |
21 Apr | $ 0.344 | $ 0.345 | $ 0.308 | $ 0.327 | $ 0.311 | -9.63% | $ 642,149 | -69.9% | $ 12,315,522 | -9.26% |
20 Apr | $ 0.277 | $ 0.351 | $ 0.277 | $ 0.312 | $ 0.342 | +23.7% | $ 2,130,362 | +2,114% | $ 13,572,483 | +23.7% |
19 Apr | $ 0.275 | $ 0.278 | $ 0.275 | $ 0.276 | $ 0.277 | +0.57% | $ 96,243 | +28.2% | $ 10,970,675 | +0.63% |
18 Apr | $ 0.274 | $ 0.275 | $ 0.274 | $ 0.275 | $ 0.275 | +0.28% | $ 75,057 | -1.79% | $ 10,901,665 | +0.31% |
17 Apr | $ 0.275 | $ 0.276 | $ 0.274 | $ 0.275 | $ 0.274 | -0.16% | $ 76,423 | -25% | $ 10,867,899 | -0.13% |
16 Apr | $ 0.274 | $ 0.276 | $ 0.272 | $ 0.274 | $ 0.275 | +0.10% | $ 101,956 | +19.9% | $ 10,882,321 | +0.13% |
15 Apr | $ 0.279 | $ 0.281 | $ 0.273 | $ 0.277 | $ 0.274 | -1.59% | $ 85,000 | -76.3% | $ 10,868,164 | -1.59% |
14 Apr | $ 0.279 | $ 0.293 | $ 0.277 | $ 0.282 | $ 0.279 | +0.01% | $ 358,940 | +185.2% | $ 11,043,803 | -0.06% |
13 Apr | $ 0.277 | $ 0.279 | $ 0.275 | $ 0.278 | $ 0.279 | +0.62% | $ 125,837 | +55.7% | $ 11,050,222 | +0.46% |
12 Apr | $ 0.274 | $ 0.278 | $ 0.273 | $ 0.276 | $ 0.277 | +1.22% | $ 80,835 | -24.4% | $ 10,999,253 | +1.18% |
11 Apr | $ 0.270 | $ 0.275 | $ 0.270 | $ 0.272 | $ 0.274 | +1.64% | $ 106,987 | +52.8% | $ 10,871,185 | +1.63% |
10 Apr | $ 0.277 | $ 0.277 | $ 0.270 | $ 0.273 | $ 0.270 | -2.49% | $ 70,011 | -52.3% | $ 10,696,968 | -2.50% |
9 Apr | $ 0.265 | $ 0.278 | $ 0.263 | $ 0.271 | $ 0.277 | +4.29% | $ 146,716 | +14.2% | $ 10,971,207 | +4.28% |
8 Apr | $ 0.274 | $ 0.276 | $ 0.265 | $ 0.270 | $ 0.265 | -3.12% | $ 128,503 | -63.3% | $ 10,520,449 | -3.14% |
7 Apr | $ 0.271 | $ 0.277 | $ 0.257 | $ 0.270 | $ 0.274 | +1.14% | $ 350,034 | +183.6% | $ 10,860,954 | +1.14% |
6 Apr | $ 0.299 | $ 0.299 | $ 0.269 | $ 0.285 | $ 0.271 | -9.38% | $ 123,432 | +267% | $ 10,738,013 | -9.37% |
5 Apr | $ 0.300 | $ 0.302 | $ 0.298 | $ 0.300 | $ 0.299 | -0.51% | $ 33,630 | -62.3% | $ 11,848,699 | -0.51% |
4 Apr | $ 0.299 | $ 0.302 | $ 0.297 | $ 0.300 | $ 0.300 | +0.56% | $ 89,132 | +52.9% | $ 11,909,311 | +0.57% |
3 Apr | $ 0.301 | $ 0.302 | $ 0.297 | $ 0.300 | $ 0.299 | -0.59% | $ 58,294 | -71.3% | $ 11,842,315 | -0.59% |
2 Apr | $ 0.316 | $ 0.317 | $ 0.298 | $ 0.308 | $ 0.301 | -5.00% | $ 203,172 | +164.8% | $ 11,912,234 | -5.00% |
1 Apr | $ 0.314 | $ 0.319 | $ 0.312 | $ 0.316 | $ 0.316 | +0.60% | $ 76,729 | -37.9% | $ 12,539,703 | +0.60% |
31 Mar | $ 0.319 | $ 0.319 | $ 0.312 | $ 0.316 | $ 0.314 | -1.44% | $ 123,583 | +124.9% | $ 12,465,074 | -1.44% |
30 Mar | $ 0.324 | $ 0.325 | $ 0.318 | $ 0.322 | $ 0.319 | -1.66% | $ 54,958 | -42.1% | $ 12,646,706 | -1.65% |
29 Mar | $ 0.322 | $ 0.324 | $ 0.320 | $ 0.323 | $ 0.324 | +0.82% | $ 94,960 | -27.3% | $ 12,859,090 | +0.82% |
28 Mar | $ 0.333 | $ 0.333 | $ 0.320 | $ 0.327 | $ 0.322 | -3.27% | $ 130,677 | +91.6% | $ 12,753,872 | -3.28% |
27 Mar | $ 0.334 | $ 0.337 | $ 0.331 | $ 0.334 | $ 0.333 | -0.34% | $ 68,217 | -23.3% | $ 13,186,910 | -0.34% |
26 Mar | $ 0.335 | $ 0.337 | $ 0.332 | $ 0.334 | $ 0.334 | -0.30% | $ 88,941 | 0% | $ 13,231,643 | 0% |
1 - 32 from 32
Show rows
50