KUB Coin
KUB
Rank #442
$1.30
Updated 7 days ago
Market Cap
$115.83M
24h Volume
$281.27K
Avg Volume (6m)
$750.76K
24h High/Low
$1.33
$1.30
$1.30
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.30 | $1.33 | $1.30 | $1.30 | $281.27K | $115.83M |
| Nov 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $289.57K | $118.14M |
| Nov 9, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $358.02K | $116.03M |
| Nov 8, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $613.04K | $114.79M |
| Nov 7, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $382.07K | $114.82M |
| Nov 6, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $500.37K | $117.01M |
| Nov 5, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $878.73K | $111.62M |
| Nov 4, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $923.59K | $117.54M |
| Nov 3, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $262.28K | $125.94M |
| Nov 2, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $250.74K | $126.74M |
| Nov 1, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $400.94K | $126.83M |
| Oct 31, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $559.96K | $127.06M |
| Oct 30, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $342.93K | $128.94M |
| Oct 29, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $391.72K | $129.46M |
| Oct 28, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $593.29K | $129.41M |
| Oct 27, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $413.72K | $131.98M |
| Oct 26, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $497.73K | $132.02M |
| Oct 25, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $105.22K | $130.67M |
| Oct 24, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $220.92K | $128.14M |
| Oct 23, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $301.12K | $127.18M |
| Oct 22, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $596.79K | $128.27M |
| Oct 21, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $119.74K | $130.94M |
| Oct 20, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $273.56K | $127.31M |
| Oct 19, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $245.38K | $126.24M |
| Oct 18, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $123.27K | $126.10M |
| Oct 17, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $600.55K | $127.74M |
| Oct 16, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $387.26K | $128.67M |
| Oct 15, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $721.61K | $129.07M |
| Oct 14, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $433.40K | $129.82M |
| Oct 13, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $126.32K | $128.02M |
| Oct 12, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $120.51K | $125.19M |
| Oct 11, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $136.06K | $125.36M |
| Oct 10, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $563.85K | $134.20M |
| Oct 9, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $825.30K | $136.61M |
| Oct 8, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $788.38K | $135.73M |
| Oct 7, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $682.43K | $136.68M |
| Oct 6, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $461.68K | $136.26M |
| Oct 5, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $123.88K | $137.19M |
| Oct 4, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $559.00K | $137.87M |
| Oct 3, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $590.32K | $136.97M |
| Oct 2, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $433.03K | $134.45M |
| Oct 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $432.33K | $132.98M |
| Sep 30, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $411.39K | $135.67M |
| Sep 29, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $252.06K | $135.49M |
| Sep 28, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $251.57K | $133.44M |
| Sep 27, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $465.02K | $134.27M |
| Sep 26, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $475.96K | $134.16M |
| Sep 25, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $427.54K | $136.70M |
| Sep 24, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $627.15K | $136.82M |
| Sep 23, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.05M | $136.31M |
| Sep 22, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $385.01K | $140.70M |
| Sep 21, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $438.39K | $141.09M |
| Sep 20, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $1.25M | $140.45M |
| Sep 19, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $977.14K | $141.89M |
| Sep 18, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $614.18K | $139.86M |
| Sep 17, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $534.45K | $138.37M |
| Sep 16, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $721.99K | $137.50M |
| Sep 15, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $502.30K | $138.21M |
| Sep 14, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $1.39M | $139.37M |
| Sep 13, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $687.45K | $138.71M |
| Sep 12, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $468.78K | $135.03M |
| Sep 11, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $540.56K | $135.70M |
| Sep 10, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $579.51K | $135.03M |
| Sep 9, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $553.31K | $135.36M |
| Sep 8, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $704.70K | $134.59M |
| Sep 7, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $294.93K | $135.65M |
| Sep 6, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $527.63K | $134.86M |
| Sep 5, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $435.26K | $135.88M |
| Sep 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $620.68K | $137.83M |
| Sep 3, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $575.16K | $136.22M |
| Sep 2, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $2.12M | $138.78M |
| Sep 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $435.20K | $131.07M |
| Aug 31, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $182.76K | $130.91M |
| Aug 30, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $587.71K | $129.01M |
| Aug 29, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $407.63K | $131.06M |
| Aug 28, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $863.76K | $130.43M |
| Aug 27, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $701.33K | $131.47M |
| Aug 26, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $582.89K | $130.54M |
| Aug 25, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $376.81K | $133.48M |
| Aug 24, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $842.78K | $133.74M |
| Aug 23, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $1.14M | $134.69M |
| Aug 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $344.79K | $131.84M |
| Aug 21, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $332.27K | $131.36M |
| Aug 20, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $376.47K | $130.79M |
| Aug 19, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $730.58K | $133.18M |
| Aug 18, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $609.84K | $133.57M |
| Aug 17, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $551.21K | $133.40M |
| Aug 16, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $1.55M | $132.03M |
| Aug 15, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $1.75M | $132.52M |
| Aug 14, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $2.41M | $139.01M |
| Aug 13, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $545.46K | $133.18M |
| Aug 12, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $2.65M | $132.47M |
| Aug 11, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $823.63K | $133.73M |
| Aug 10, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $2.66M | $133.23M |
| Aug 9, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $642.19K | $132.55M |
| Aug 8, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $645.12K | $132.89M |
| Aug 7, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $484.18K | $131.12M |
| Aug 6, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $454.84K | $131.05M |
| Aug 5, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $533.62K | $131.68M |
| Aug 4, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $902.86K | $130.57M |
| Aug 3, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $907.63K | $130.23M |
| Aug 2, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $962.23K | $132.99M |
| Aug 1, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $738.60K | $135.46M |
| Jul 31, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $682.37K | $135.67M |
| Jul 30, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $820.40K | $137.20M |
| Jul 29, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $775.32K | $139.61M |
| Jul 28, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $623.05K | $140.50M |
| Jul 27, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $603.10K | $138.71M |
| Jul 26, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $824.95K | $138.93M |
| Jul 25, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $1.31M | $141.27M |
| Jul 24, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.15M | $142.07M |
| Jul 23, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.64M | $146.81M |
| Jul 22, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $2.68M | $145.86M |
| Jul 21, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $1.41M | $142.96M |
| Jul 20, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $699.99K | $140.15M |
| Jul 19, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $2.25M | $140.58M |
| Jul 18, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $1.05M | $138.12M |
| Jul 17, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $983.39K | $137.80M |
| Jul 16, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $753.98K | $135.42M |
| Jul 15, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $2.10M | $137.57M |
| Jul 14, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $781.92K | $137.08M |
| Jul 13, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.06M | $135.10M |
| Jul 12, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.78M | $139.25M |
| Jul 11, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $2.85M | $136.03M |
| Jul 10, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $2.24M | $132.67M |
| Jul 9, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $560.13K | $130.82M |
| Jul 8, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $508.16K | $130.78M |
| Jul 7, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $729.32K | $133.03M |
| Jul 6, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $374.05K | $131.65M |
| Jul 5, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $215.58K | $131.38M |
| Jul 4, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $596.70K | $133.96M |
| Jul 3, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.03M | $133.04M |
| Jul 2, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $592.06K | $131.94M |
| Jul 1, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $872.70K | $134.77M |
| Jun 30, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $582.99K | $133.59M |
| Jun 29, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $346.44K | $132.33M |
| Jun 28, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $433.55K | $132.48M |
| Jun 27, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $524.38K | $133.13M |
| Jun 26, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $625.22K | $133.91M |
| Jun 25, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $230.14K | $133.41M |
| Jun 24, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $626.34K | $131.21M |
| Jun 23, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.17M | $123.90M |
| Jun 22, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $342.33K | $129.61M |
| Jun 21, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $790.61K | $131.26M |
| Jun 20, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $634.39K | $135.31M |
| Jun 19, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $1.16M | $135.70M |
| Jun 18, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $2.85M | $140.62M |
| Jun 17, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $703.14K | $133.80M |
| Jun 16, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $519.59K | $132.70M |
| Jun 15, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $541.35K | $130.84M |
| Jun 14, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $790.20K | $131.61M |
| Jun 13, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $343.77K | $134.28M |
| Jun 12, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $862.06K | $137.34M |
| Jun 11, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $1.13M | $136.94M |
| Jun 10, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $813.41K | $136.89M |
| Jun 9, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $530.95K | $129.84M |
| Jun 8, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $449.43K | $130.13M |
| Jun 7, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $606.13K | $128.30M |
| Jun 6, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $734.33K | $127.89M |
| Jun 5, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $490.81K | $129.99M |
| Jun 4, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $644.57K | $131.25M |
| Jun 3, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $613.89K | $129.34M |
| Jun 2, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $637.27K | $131.54M |
| Jun 1, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $637.88K | $130.61M |
| May 31, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.47M | $131.83M |
| May 30, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $653.79K | $143.56M |
| May 29, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $575.17K | $142.57M |
| May 28, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $573.40K | $146.89M |
| May 27, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $697.66K | $149.10M |
| May 26, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $540.76K | $147.03M |
| May 25, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $1.22M | $151.56M |
| May 24, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $3.56M | $149.99M |
| May 23, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $1.17M | $150.99M |
| May 22, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $197.99K | $153.05M |
| May 21, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $444.89K | $148.71M |
| May 20, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $467.49K | $147.71M |
| May 19, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $192.80K | $150.45M |
| May 18, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $449.46K | $146.21M |