- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kujira (KUJI) historical data and Live price
Kujira
KUJI$ 1.86 + 3.593 % 
0.00002891 BTC
0.00002891 BTC MARKET CAP
227.202 M
227.202 M
24H VOLUME
610.896 k
610.896 k
CIRC.SUPPLY
122.35 M
122.35 M
MAX SUPPLY
122.35 M
122.35 M
Rank265
1H 0.06 %
24H 3.59 %
7D -0.23 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 1.793 | 1.846 | 1.78 | 1.835 | 527,385.11 | 224,520,286.09 |
| 5/4/24 | 1.811 | 1.821 | 1.785 | 1.792 | 452,095.85 | 219,281,423 |
| 5/3/24 | 1.788 | 1.842 | 1.785 | 1.815 | 826,294.25 | 222,040,953.76 |
| 5/2/24 | 1.758 | 1.787 | 1.744 | 1.785 | 414,223.89 | 218,346,588.77 |
| 5/1/24 | 1.753 | 1.76 | 1.665 | 1.758 | 754,010.11 | 215,093,623.02 |
| 4/30/24 | 1.807 | 1.82 | 1.665 | 1.753 | 1,008,552.87 | 214,431,231.09 |
| 4/29/24 | 1.877 | 1.886 | 1.778 | 1.807 | 704,643.64 | 221,110,615.1 |
| 4/28/24 | 1.881 | 1.911 | 1.874 | 1.877 | 389,854.83 | 229,702,516.71 |
| 4/27/24 | 1.907 | 1.907 | 1.87 | 1.881 | 369,129.04 | 230,186,583.02 |
| 4/26/24 | 2.046 | 2.052 | 1.91 | 1.912 | 941,290.92 | 233,984,464.19 |
| 4/25/24 | 1.925 | 2.054 | 1.891 | 2.046 | 1,385,538.78 | 250,355,552.1 |
| 4/24/24 | 2.143 | 2.154 | 1.93 | 1.93 | 1,077,282.72 | 236,127,988.67 |
| 4/23/24 | 2.244 | 2.258 | 2.13 | 2.154 | 1,229,315.89 | 263,590,948.59 |
| 4/22/24 | 2.261 | 2.332 | 2.239 | 2.244 | 927,576.49 | 274,571,153.62 |
| 4/21/24 | 2.23 | 2.313 | 2.223 | 2.259 | 936,745.76 | 276,328,202.83 |
| 4/20/24 | 1.9 | 2.243 | 1.9 | 2.231 | 1,376,623.47 | 273,015,768.63 |
| 4/19/24 | 1.736 | 1.909 | 1.669 | 1.9 | 1,387,826.42 | 232,451,819.87 |
| 4/18/24 | 1.715 | 1.731 | 1.661 | 1.73 | 810,083.31 | 211,699,638.16 |
| 4/17/24 | 1.562 | 1.724 | 1.552 | 1.716 | 1,605,878.5 | 209,899,399.49 |
| 4/16/24 | 1.702 | 1.711 | 1.537 | 1.574 | 1,809,657.81 | 192,617,025.87 |
| 4/15/24 | 1.826 | 1.883 | 1.685 | 1.698 | 1,470,720.29 | 207,774,465.81 |
| 4/14/24 | 1.823 | 1.884 | 1.775 | 1.817 | 1,443,196.67 | 222,316,246.59 |
| 4/13/24 | 1.946 | 1.966 | 1.719 | 1.823 | 2,580,450.87 | 223,046,459.54 |
| 4/12/24 | 2.101 | 2.102 | 1.828 | 1.929 | 2,600,319.42 | 236,024,629.13 |
| 4/11/24 | 2.272 | 2.273 | 2.084 | 2.101 | 1,504,429.67 | 257,022,512.29 |
| 4/10/24 | 2.292 | 2.305 | 2.207 | 2.272 | 851,062.95 | 277,964,833.89 |
| 4/9/24 | 2.439 | 2.454 | 2.299 | 2.306 | 1,212,688.63 | 282,150,603.63 |
| 4/8/24 | 2.248 | 2.444 | 2.23 | 2.432 | 1,446,077.04 | 297,501,404.31 |
| 4/7/24 | 2.362 | 2.42 | 2.229 | 2.248 | 1,849,232.25 | 275,023,321.92 |
| 4/6/24 | 2.193 | 2.362 | 2.165 | 2.362 | 1,066,370.04 | 288,947,777.64 |
| 4/5/24 | 2.175 | 2.236 | 1.905 | 2.188 | 2,140,165.33 | 267,757,557.89 |
| 4/4/24 | 2.301 | 2.348 | 2.154 | 2.175 | 2,272,964.06 | 266,073,847.41 |
| 4/3/24 | 2.3 | 2.383 | 2.279 | 2.301 | 1,155,681.17 | 281,571,416.79 |
| 4/2/24 | 2.517 | 2.543 | 2.208 | 2.3 | 2,680,674.33 | 281,425,998 |
| 4/1/24 | 2.706 | 2.73 | 2.495 | 2.517 | 1,465,574.69 | 307,981,167.73 |
| 3/31/24 | 2.556 | 2.737 | 2.552 | 2.706 | 1,316,971.99 | 331,087,017.96 |
| 3/30/24 | 2.65 | 2.769 | 2.546 | 2.556 | 1,990,893.92 | 312,678,830.16 |
| 3/29/24 | 2.713 | 2.739 | 2.524 | 2.625 | 3,073,247.14 | 321,198,693.91 |
| 3/28/24 | 2.891 | 2.902 | 2.691 | 2.713 | 2,162,803.86 | 331,995,237.68 |
| 3/27/24 | 3.07 | 3.106 | 2.818 | 2.891 | 2,501,106.57 | 353,666,868.76 |
| 3/26/24 | 3.214 | 3.258 | 3.025 | 3.07 | 1,977,761.87 | 375,655,090.11 |
| 3/25/24 | 3.212 | 3.322 | 3.164 | 3.214 | 2,107,282.77 | 393,238,298.13 |
| 3/24/24 | 2.829 | 3.243 | 2.808 | 3.212 | 2,382,012.28 | 392,978,095.1 |
| 3/23/24 | 2.942 | 3.076 | 2.829 | 2.829 | 3,517,834.35 | 346,185,869.64 |
| 3/22/24 | 3.089 | 3.109 | 2.941 | 2.942 | 2,229,502.52 | 359,910,891.01 |
| 3/21/24 | 3.368 | 3.383 | 3.047 | 3.089 | 2,021,054.61 | 377,951,050.2 |
| 3/20/24 | 3.189 | 3.37 | 3.112 | 3.368 | 1,857,583.58 | 412,107,535.22 |
| 3/19/24 | 3.427 | 3.438 | 3.081 | 3.189 | 3,040,954.18 | 390,212,150.91 |
| 3/18/24 | 3.67 | 3.67 | 3.336 | 3.419 | 2,752,652.18 | 418,347,951.07 |
| 3/17/24 | 3.429 | 3.676 | 3.333 | 3.629 | 2,604,839.04 | 444,065,010.93 |
| 3/16/24 | 3.739 | 3.792 | 3.426 | 3.429 | 2,572,316.87 | 419,490,062.94 |
| 3/15/24 | 3.859 | 3.938 | 3.711 | 3.739 | 2,897,926.89 | 457,435,007.78 |
| 3/14/24 | 4.17 | 4.18 | 3.857 | 3.859 | 1,944,262.43 | 472,133,148.93 |
| 3/13/24 | 3.934 | 4.239 | 3.934 | 4.17 | 2,796,532.57 | 510,147,333.08 |
| 3/12/24 | 4.21 | 4.21 | 3.844 | 3.934 | 4,966,585.63 | 481,366,219.38 |
| 3/11/24 | 4.294 | 4.413 | 4.199 | 4.21 | 2,705,456.37 | 515,129,813.68 |
| 3/10/24 | 4.563 | 4.569 | 4.252 | 4.294 | 2,612,588.34 | 525,382,350.53 |
| 3/9/24 | 4.775 | 4.831 | 4.548 | 4.563 | 1,912,097.1 | 558,306,323.2 |
| 3/8/24 | 4.19 | 4.87 | 4.183 | 4.775 | 5,191,926.63 | 584,162,993.46 |
| 3/7/24 | 4.099 | 4.209 | 3.99 | 4.191 | 2,936,860.03 | 512,706,748.46 |
| 3/6/24 | 3.995 | 4.107 | 3.941 | 4.099 | 2,686,523.48 | 501,470,662.28 |
| 3/5/24 | 4.022 | 4.157 | 3.873 | 3.995 | 2,977,244.27 | 488,767,394.51 |
| 3/4/24 | 4.175 | 4.279 | 4.013 | 4.021 | 2,585,468.28 | 491,926,872.1 |
| 3/3/24 | 4.293 | 4.293 | 4.096 | 4.175 | 1,776,177.15 | 510,867,113.77 |
| 3/2/24 | 4.306 | 4.324 | 4.109 | 4.293 | 2,136,160.68 | 525,216,786.94 |
| 3/1/24 | 4.346 | 4.425 | 4.279 | 4.306 | 1,775,818.97 | 526,849,544.43 |
| 2/29/24 | 4.327 | 4.52 | 4.299 | 4.349 | 2,616,695.57 | 532,069,626.53 |
| 2/28/24 | 4.1 | 4.438 | 4.095 | 4.327 | 2,587,793.66 | 529,454,777.97 |
| 2/27/24 | 4.144 | 4.172 | 4.067 | 4.1 | 1,997,891.07 | 501,605,533.06 |
| 2/26/24 | 3.994 | 4.146 | 3.892 | 4.144 | 2,139,750.33 | 507,044,661.11 |
| 2/25/24 | 3.98 | 4.026 | 3.955 | 3.993 | 1,214,098.24 | 488,483,997.78 |
| 2/24/24 | 3.9 | 3.996 | 3.864 | 3.98 | 1,613,964.65 | 486,971,013.59 |
| 2/23/24 | 4.11 | 4.204 | 3.885 | 3.9 | 1,828,558.94 | 477,178,528.46 |
| 2/22/24 | 4.132 | 4.157 | 4.046 | 4.11 | 1,638,865.61 | 502,814,026.69 |
| 2/21/24 | 4.317 | 4.34 | 4.028 | 4.13 | 1,716,880.1 | 505,256,430.52 |
| 2/20/24 | 4.145 | 4.316 | 4.057 | 4.316 | 2,777,949.12 | 528,016,964.47 |
| 2/19/24 | 3.75 | 4.148 | 3.694 | 4.145 | 2,866,094.83 | 507,189,623 |
| 2/18/24 | 3.723 | 3.761 | 3.575 | 3.751 | 1,689,914.22 | 458,879,348.72 |
| 2/17/24 | 3.762 | 3.829 | 3.681 | 3.723 | 1,661,953.82 | 455,560,036.02 |
| 2/16/24 | 3.728 | 3.765 | 3.689 | 3.762 | 1,643,724.91 | 460,262,416.29 |
| 2/15/24 | 3.606 | 3.737 | 3.584 | 3.728 | 2,214,261.07 | 456,109,012.06 |
| 2/14/24 | 3.388 | 3.609 | 3.326 | 3.606 | 3,506,602.42 | 441,149,933.27 |
| 2/13/24 | 3.614 | 3.697 | 3.236 | 3.388 | 3,659,300.8 | 414,526,085.98 |
| 2/12/24 | 3.759 | 3.77 | 3.564 | 3.614 | 2,286,322.2 | 442,123,906.74 |
| 2/11/24 | 3.743 | 3.844 | 3.719 | 3.759 | 1,704,811.77 | 459,945,990.78 |
| 2/10/24 | 3.683 | 3.743 | 3.674 | 3.743 | 1,133,829.73 | 457,966,498.43 |
| 2/9/24 | 3.541 | 3.695 | 3.534 | 3.683 | 1,510,598.12 | 450,576,726.35 |
| 2/8/24 | 3.521 | 3.559 | 3.474 | 3.541 | 1,428,689.72 | 433,199,453.82 |
| 2/7/24 | 3.224 | 3.524 | 3.195 | 3.52 | 1,667,932.36 | 430,687,913.26 |
| 2/6/24 | 3.117 | 3.224 | 3.099 | 3.224 | 942,321.05 | 394,427,186.78 |
