Australia markets closed

Karura USD (KAR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.136263+0.008284 (+6.47%)
As of 05:30AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.1368230.1392170.1362040.1362630.13626398,727
03 May 2024------
02 May 20240.1228920.1286680.1213040.1280900.12809072,726
01 May 20240.1230500.1289350.1211160.1229680.122968125,770
30 Apr 20240.1201620.1234480.1179250.1230490.123049113,868
29 Apr 20240.1200480.1225540.1168440.1200940.12009479,010
28 Apr 20240.1212090.1234320.1188830.1200820.12008270,920
27 Apr 20240.1247870.1259760.1192030.1210440.12104484,595
26 Apr 20240.1349920.1349920.1242320.1247870.12478774,958
25 Apr 20240.1372600.1372600.1309140.1349920.13499280,860
24 Apr 20240.1434710.1444530.1356000.1372600.137260110,943
23 Apr 20240.1562060.1582620.1421450.1434710.143471112,090
22 Apr 20240.1414070.1604990.1406740.1562060.156206200,975
21 Apr 20240.1360650.1457680.1299930.1414070.141407164,966
20 Apr 20240.1216020.1363780.1189420.1360650.136065135,641
19 Apr 20240.1192450.1318980.1162960.1216010.121601133,967
18 Apr 20240.1103410.1360100.1090170.1192450.119245143,022
17 Apr 20240.1189800.1377090.1070980.1103420.110342160,011
16 Apr 20240.1212460.1349720.1167360.1190070.11900789,401
15 Apr 20240.1298970.1386290.1198340.1212460.121246108,233
14 Apr 20240.1215280.1346860.1168470.1298990.129899204,394
13 Apr 20240.1374110.1413380.1132380.1215700.121570252,860
12 Apr 20240.1488530.1502900.1278850.1374110.137411263,570
11 Apr 20240.1578110.1593470.1472100.1488500.148850194,182
10 Apr 20240.1621720.1675730.1514160.1577910.157791293,270
09 Apr 20240.1666000.1800820.1615400.1621640.162164395,898
08 Apr 20240.1588280.1685650.1583830.1666000.166600305,806
07 Apr 20240.1557590.1617680.1535410.1588260.158826265,412
06 Apr 20240.1578390.1613490.1515190.1557450.155745440,818
05 Apr 20240.2037570.2037570.1345120.1578390.1578391,366,139
04 Apr 20240.1959990.2326810.1915160.2037570.203757520,913
03 Apr 20240.2041300.2072030.1928530.1960860.196086241,524
02 Apr 20240.2244550.2253010.2020920.2041300.204130345,588
01 Apr 20240.2320260.2338890.2158330.2244520.224452248,836
31 Mar 20240.2388270.2410940.2315280.2320250.232025191,776
30 Mar 20240.2433020.2453040.2373300.2388270.238827176,098
29 Mar 20240.2428490.2474150.2383640.2433700.243370230,845
28 Mar 20240.2400920.2688440.2381930.2428490.242849523,024
27 Mar 20240.2621480.2621910.2387840.2401710.240171288,915
26 Mar 20240.2597570.2749810.2575380.2620900.262090365,354
25 Mar 20240.2633680.2721920.2448000.2592880.259288540,522
24 Mar 20240.2447570.2874060.2300840.2611970.261197687,719
23 Mar 20240.2432420.2501090.2328660.2447500.244750346,867
22 Mar 20240.2365320.2557070.2287280.2432100.243210434,821
21 Mar 20240.2382140.2433200.2356850.2365900.236590299,612
20 Mar 20240.2178240.2507650.2144000.2377600.237760512,639
19 Mar 20240.2425070.2443710.2120890.2176690.217669360,858
18 Mar 20240.2815860.2839350.2377980.2425070.242507497,839
17 Mar 20240.2565080.3087280.2534640.2849840.284984601,851
16 Mar 20240.2667040.2809950.2552230.2565080.256508480,069
15 Mar 20240.2956500.2974740.2545170.2667760.266776426,673
14 Mar 20240.3187990.3188100.2723240.2956500.295650868,871
13 Mar 20240.2733720.3586500.2729060.3187570.3187571,704,969
12 Mar 20240.2655590.2782170.2540840.2733670.273367747,383
11 Mar 20240.2442540.2678960.2274010.2639490.263949763,395
10 Mar 20240.2422600.2485250.2275190.2442400.244240469,196
09 Mar 20240.2302290.2455260.2178160.2421840.242184719,239
08 Mar 20240.2446190.2449930.2277960.2304110.230411414,847
07 Mar 20240.2524880.2648280.2373250.2447070.244707469,377
06 Mar 20240.2357500.2581120.2319680.2525250.252525454,551
05 Mar 20240.2590810.2624870.2185930.2357470.235747760,242
04 Mar 20240.2774600.2791660.2476390.2591200.259120966,103
03 Mar 20240.2129030.2991450.2030650.2774750.2774751,813,320
02 Mar 20240.2067150.2132080.2043610.2129170.212917266,685
01 Mar 20240.1970980.2083500.1965850.2066570.206657207,768
29 Feb 20240.2004040.2105930.1967310.1970990.197099324,353
28 Feb 20240.1977170.2168310.1963050.2004510.200451342,841
27 Feb 20240.2023680.2214870.1955520.1976880.197688709,401
26 Feb 20240.1930400.2186060.1849460.2023760.202376901,648
25 Feb 20240.1964540.1968320.1866480.1931100.193110161,523
24 Feb 20240.1848430.1964990.1805630.1964540.196454210,434
23 Feb 20240.1884460.2127660.1793440.1848260.184826454,143
22 Feb 20240.1864180.1953930.1823920.1884650.188465211,679
21 Feb 20240.1897630.1900290.1826020.1866240.186624161,465
20 Feb 20240.1995780.2000070.1870380.1898850.189885216,459
19 Feb 20240.1997580.2061650.1967040.1995780.199578206,965
18 Feb 20240.1982270.2015750.1949130.1997400.199740201,496
17 Feb 20240.2010450.2015260.1955400.1982930.198293131,346
16 Feb 20240.2027820.2057170.1996100.2010460.201046151,980
15 Feb 20240.2047930.2062430.1994740.2029450.202945209,790
14 Feb 20240.1964000.2135230.1945940.2052070.205207259,399
13 Feb 20240.1941990.2112930.1925600.1963740.196374331,503
12 Feb 20240.1938370.1955030.1886040.1942010.194201232,627
11 Feb 20240.1991330.1997850.1901260.1938330.193833397,281
10 Feb 20240.1775870.2502880.1759900.1991340.1991341,587,025
09 Feb 20240.1606440.1853830.1593940.1775210.177521266,469
08 Feb 20240.1633920.1665110.1598410.1606440.160644134,739
07 Feb 20240.1595160.1660230.1548050.1633940.163394151,464
06 Feb 20240.1584740.1822860.1577760.1598570.159857307,750
05 Feb 20240.1550970.1596550.1500870.1585290.158529191,577
04 Feb 20240.1563010.1660270.1515240.1550880.155088241,171
03 Feb 20240.1536310.1598970.1536310.1564100.156410178,209
02 Feb 20240.1517870.1573410.1509280.1536260.153626161,225
01 Feb 20240.1589470.1604440.1481540.1517670.151767196,848
31 Jan 20240.1740320.1741490.1576330.1590800.159080243,545
30 Jan 20240.1649950.1790440.1603260.1740100.174010321,387
29 Jan 20240.1638820.1654690.1600010.1649400.164940188,320
28 Jan 20240.1648220.1687560.1602590.1639010.163901185,720
27 Jan 20240.1654000.1673390.1632770.1649110.164911179,165
26 Jan 20240.1559060.1717770.1515120.1653930.165393260,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...