- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitkub Coin (KUB) historical data and Live price
Bitkub Coin
KUB$ 2.02 -3.384 % 
0.00003226 BTC
0.00003226 BTC MARKET CAP
0
0
24H VOLUME
1.115 M
1.115 M
CIRC.SUPPLY
0
0
MAX SUPPLY
1 B
1 B
Rank2,726
1H -2.14 %
24H -3.38 %
7D 2.35 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 2.118 | 2.153 | 2.063 | 2.08 | 999,092.15 | 0 |
| 4/25/24 | 2.025 | 2.15 | 2 | 2.118 | 1,333,309.86 | 0 |
| 4/24/24 | 2.11 | 2.128 | 2.014 | 2.041 | 572,590.84 | 0 |
| 4/23/24 | 2.108 | 2.142 | 2.089 | 2.113 | 602,148.32 | 0 |
| 4/22/24 | 2.113 | 2.125 | 2.055 | 2.106 | 605,680.25 | 0 |
| 4/21/24 | 2.085 | 2.148 | 2.047 | 2.093 | 801,729.81 | 0 |
| 4/20/24 | 1.977 | 2.117 | 1.957 | 2.08 | 842,471.77 | 0 |
| 4/19/24 | 1.995 | 2.01 | 1.85 | 1.977 | 1,198,456.73 | 0 |
| 4/18/24 | 1.97 | 2.01 | 1.928 | 1.988 | 467,366.34 | 0 |
| 4/17/24 | 1.967 | 2.096 | 1.903 | 1.962 | 925,154.23 | 0 |
| 4/16/24 | 1.977 | 2.035 | 1.942 | 2.009 | 670,695.75 | 0 |
| 4/15/24 | 2.081 | 2.177 | 1.967 | 2.059 | 1,409,181.9 | 0 |
| 4/14/24 | 1.982 | 2.064 | 1.817 | 2.05 | 2,437,019.94 | 0 |
| 4/13/24 | 2.229 | 2.321 | 1.889 | 1.982 | 2,079,037.58 | 0 |
| 4/12/24 | 2.423 | 2.457 | 2.181 | 2.281 | 1,481,263.35 | 0 |
| 4/11/24 | 2.449 | 2.468 | 2.398 | 2.423 | 569,758.53 | 0 |
| 4/10/24 | 2.476 | 2.48 | 2.387 | 2.449 | 828,242.73 | 0 |
| 4/9/24 | 2.533 | 2.547 | 2.409 | 2.448 | 1,839,852.48 | 0 |
| 4/8/24 | 2.509 | 2.559 | 2.466 | 2.538 | 1,317,589.48 | 0 |
| 4/7/24 | 2.489 | 2.562 | 2.485 | 2.509 | 894,264.01 | 0 |
| 4/6/24 | 2.461 | 2.5 | 2.457 | 2.489 | 524,308.47 | 0 |
| 4/5/24 | 2.497 | 2.497 | 2.423 | 2.476 | 572,690.97 | 0 |
| 4/4/24 | 2.478 | 2.507 | 2.399 | 2.497 | 992,475.69 | 0 |
| 4/3/24 | 2.482 | 2.513 | 2.426 | 2.478 | 960,871.69 | 0 |
| 4/2/24 | 2.635 | 2.635 | 2.455 | 2.482 | 1,789,962.8 | 0 |
| 4/1/24 | 2.704 | 2.711 | 2.577 | 2.635 | 1,901,083.55 | 0 |
| 3/31/24 | 2.683 | 2.708 | 2.674 | 2.704 | 697,515.78 | 0 |
| 3/30/24 | 2.704 | 2.749 | 2.667 | 2.683 | 853,617.51 | 0 |
| 3/29/24 | 2.763 | 2.811 | 2.669 | 2.709 | 1,617,795.27 | 0 |
| 3/28/24 | 2.732 | 2.763 | 2.642 | 2.763 | 1,798,637.56 | 0 |
| 3/27/24 | 2.776 | 2.804 | 2.706 | 2.732 | 1,178,577.72 | 0 |
| 3/26/24 | 2.773 | 2.86 | 2.699 | 2.776 | 2,814,306.48 | 0 |
| 3/25/24 | 2.629 | 2.777 | 2.616 | 2.773 | 2,087,905.37 | 0 |
| 3/24/24 | 2.604 | 2.64 | 2.555 | 2.629 | 1,051,021.06 | 0 |
| 3/23/24 | 2.589 | 2.639 | 2.556 | 2.604 | 1,032,371.43 | 0 |
| 3/22/24 | 2.602 | 2.644 | 2.498 | 2.571 | 1,174,141.95 | 0 |
| 3/21/24 | 2.7 | 2.735 | 2.563 | 2.602 | 1,595,018.55 | 0 |
| 3/20/24 | 2.506 | 2.738 | 2.398 | 2.7 | 2,623,776.85 | 0 |
| 3/19/24 | 2.829 | 2.859 | 2.384 | 2.506 | 6,679,201.88 | 0 |
| 3/18/24 | 2.942 | 2.949 | 2.783 | 2.83 | 1,818,352.49 | 0 |
| 3/17/24 | 2.956 | 2.992 | 2.794 | 2.965 | 3,595,458.47 | 0 |
| 3/16/24 | 3.113 | 3.194 | 2.94 | 2.956 | 2,792,245.17 | 0 |
| 3/15/24 | 3.226 | 3.35 | 2.934 | 3.113 | 7,822,903.57 | 0 |
| 3/14/24 | 2.973 | 3.311 | 2.917 | 3.226 | 10,407,003.31 | 0 |
| 3/13/24 | 2.937 | 2.991 | 2.91 | 2.974 | 2,332,025.12 | 0 |
| 3/12/24 | 2.911 | 3.067 | 2.871 | 2.937 | 4,780,357.77 | 0 |
| 3/11/24 | 2.912 | 2.935 | 2.854 | 2.911 | 1,961,452.91 | 0 |
| 3/10/24 | 2.909 | 2.956 | 2.876 | 2.912 | 2,008,807.31 | 0 |
| 3/9/24 | 2.883 | 2.938 | 2.87 | 2.909 | 1,480,479.5 | 0 |
| 3/8/24 | 2.871 | 2.964 | 2.845 | 2.883 | 2,307,420.47 | 0 |
| 3/7/24 | 2.878 | 2.91 | 2.821 | 2.871 | 2,124,368.16 | 0 |
| 3/6/24 | 2.822 | 2.912 | 2.652 | 2.878 | 3,587,386.09 | 0 |
| 3/5/24 | 2.919 | 2.975 | 2.735 | 2.822 | 4,801,771.12 | 0 |
| 3/4/24 | 2.925 | 2.979 | 2.821 | 2.919 | 3,587,714.5 | 0 |
| 3/3/24 | 3.001 | 3.044 | 2.737 | 2.925 | 5,401,035.81 | 0 |
| 3/2/24 | 2.779 | 3.072 | 2.765 | 3.001 | 7,983,353.95 | 0 |
| 3/1/24 | 2.491 | 2.779 | 2.469 | 2.779 | 6,569,318.44 | 0 |
| 2/29/24 | 2.542 | 2.542 | 2.459 | 2.491 | 2,576,052.72 | 0 |
| 2/28/24 | 2.461 | 2.576 | 2.42 | 2.542 | 4,160,283.52 | 0 |
| 2/27/24 | 2.42 | 2.492 | 2.392 | 2.461 | 2,190,653.92 | 0 |
| 2/26/24 | 2.376 | 2.424 | 2.33 | 2.42 | 1,321,365.06 | 0 |
| 2/25/24 | 2.371 | 2.38 | 2.347 | 2.376 | 588,445.81 | 0 |
| 2/24/24 | 2.327 | 2.376 | 2.313 | 2.371 | 780,421.47 | 0 |
| 2/23/24 | 2.391 | 2.41 | 2.311 | 2.327 | 1,304,132.33 | 0 |
| 2/22/24 | 2.408 | 2.437 | 2.377 | 2.391 | 1,032,462.47 | 0 |
| 2/21/24 | 2.384 | 2.466 | 2.36 | 2.408 | 2,369,666.39 | 0 |
| 2/20/24 | 2.396 | 2.437 | 2.336 | 2.384 | 1,930,425.7 | 0 |
| 2/19/24 | 2.423 | 2.478 | 2.379 | 2.396 | 1,977,870.39 | 0 |
| 2/18/24 | 2.393 | 2.431 | 2.359 | 2.423 | 1,755,099.32 | 0 |
| 2/17/24 | 2.547 | 2.547 | 2.289 | 2.393 | 3,452,727.18 | 0 |
| 2/16/24 | 2.358 | 2.586 | 2.305 | 2.547 | 6,603,690.91 | 0 |
| 2/15/24 | 2.188 | 2.372 | 2.171 | 2.358 | 5,429,469.17 | 0 |
| 2/14/24 | 2.038 | 2.188 | 2.007 | 2.188 | 2,647,387.01 | 0 |
| 2/13/24 | 2.035 | 2.121 | 1.997 | 2.038 | 2,109,232.14 | 0 |
| 2/12/24 | 1.998 | 2.041 | 1.969 | 2.035 | 1,036,050.22 | 0 |
| 2/11/24 | 1.959 | 2.002 | 1.95 | 1.998 | 567,890.84 | 0 |
| 2/10/24 | 1.98 | 2.01 | 1.958 | 1.96 | 582,122.43 | 0 |
| 2/9/24 | 1.98 | 2.019 | 1.961 | 1.98 | 949,923.38 | 0 |
| 2/8/24 | 1.984 | 2.016 | 1.95 | 1.98 | 710,536.25 | 0 |
| 2/7/24 | 1.974 | 1.996 | 1.937 | 1.984 | 762,017.66 | 0 |
| 2/6/24 | 1.902 | 2.06 | 1.896 | 1.975 | 2,040,612.21 | 0 |
| 2/5/24 | 1.926 | 1.934 | 1.895 | 1.902 | 398,989.94 | 0 |
| 2/4/24 | 1.924 | 1.938 | 1.912 | 1.927 | 320,762.9 | 0 |
| 2/3/24 | 1.927 | 1.942 | 1.911 | 1.924 | 345,049.87 | 0 |
| 2/2/24 | 1.918 | 1.946 | 1.904 | 1.924 | 445,734.44 | 0 |
| 2/1/24 | 1.943 | 1.958 | 1.901 | 1.918 | 571,633.05 | 0 |
| 1/31/24 | 1.974 | 1.98 | 1.94 | 1.943 | 485,036.2 | 0 |
| 1/30/24 | 2 | 2.008 | 1.956 | 1.974 | 741,876.09 | 0 |
| 1/29/24 | 1.986 | 2.006 | 1.954 | 2 | 431,336.64 | 0 |
| 1/28/24 | 1.976 | 1.999 | 1.965 | 1.986 | 353,093.09 | 0 |
