KCSETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.002807 | 0.000079 | 2.90% | 0.002727 | 0.002827 | 0.00269 | 3,283.00 |
Jun 06 2024 | 0.002728 | 0.000085 | 3.22% | 0.002644 | 0.002739 | 0.002636 | 1,499.00 |
Jun 05 2024 | 0.002643 | -0.000012 | -0.45% | 0.002692 | 0.002692 | 0.002625 | 5,889.00 |
Jun 04 2024 | 0.002655 | -0.00002 | -0.75% | 0.002675 | 0.002686 | 0.002629 | 987.00 |
Jun 03 2024 | 0.002675 | 0.00002 | 0.75% | 0.002661 | 0.002679 | 0.002635 | 1,685.00 |
Jun 02 2024 | 0.002655 | 0.00000100 | 0.04% | 0.002664 | 0.002711 | 0.002629 | 2,020.00 |
Jun 01 2024 | 0.002654 | -0.000022 | -0.82% | 0.002653 | 0.002685 | 0.002643 | 1,684.00 |
May 31 2024 | 0.002676 | -0.000048 | -1.76% | 0.002724 | 0.002725 | 0.002635 | 4,355.00 |
May 30 2024 | 0.002724 | 0.00000600 | 0.22% | 0.002718 | 0.002754 | 0.002663 | 2,778.00 |
May 29 2024 | 0.002718 | 0.000014 | 0.52% | 0.002704 | 0.002732 | 0.002645 | 1,903.00 |
May 28 2024 | 0.002704 | 0.000025 | 0.93% | 0.002679 | 0.002736 | 0.002637 | 2,691.00 |
May 27 2024 | 0.002679 | -0.000011 | -0.41% | 0.002692 | 0.002723 | 0.002616 | 8,990.00 |
May 26 2024 | 0.00269 | -0.000019 | -0.70% | 0.002709 | 0.002765 | 0.00265 | 4,874.00 |
May 25 2024 | 0.002709 | -0.000049 | -1.78% | 0.002757 | 0.002786 | 0.002691 | 7,382.00 |
May 24 2024 | 0.002758 | 0.000059 | 2.19% | 0.002699 | 0.002805 | 0.00267 | 2,739.00 |
May 23 2024 | 0.002699 | -0.000048 | -1.75% | 0.002723 | 0.002768 | 0.002628 | 5,527.00 |
May 22 2024 | 0.002747 | 0.000064 | 2.39% | 0.002683 | 0.002755 | 0.002676 | 10,299.00 |
May 21 2024 | 0.002683 | -0.000118 | -4.21% | 0.002801 | 0.002818 | 0.00267 | 4,981.00 |
May 20 2024 | 0.002801 | -0.000357 | -11.30% | 0.00315 | 0.00316 | 0.002798 | 11,794.00 |
May 19 2024 | 0.003158 | 0.000011 | 0.35% | 0.003147 | 0.003213 | 0.00311 | 2,034.00 |
May 18 2024 | 0.003147 | -0.000045 | -1.41% | 0.00319 | 0.003238 | 0.003119 | 1,970.00 |
May 17 2024 | 0.003192 | -0.000048 | -1.48% | 0.003245 | 0.003301 | 0.003146 | 4,161.00 |
May 16 2024 | 0.00324 | -0.00002 | -0.61% | 0.00324 | 0.0033 | 0.003204 | 1,751.00 |
May 15 2024 | 0.00326 | -0.000081 | -2.42% | 0.003344 | 0.003407 | 0.00322 | 2,690.00 |
May 14 2024 | 0.003341 | -0.000014 | -0.42% | 0.003355 | 0.00344 | 0.00331 | 6,899.00 |
May 13 2024 | 0.003355 | -0.00007 | -2.04% | 0.003445 | 0.003513 | 0.003322 | 8,565.00 |
May 12 2024 | 0.003425 | -0.0001 | -2.84% | 0.003525 | 0.003547 | 0.00342 | 2,844.00 |
May 11 2024 | 0.003525 | 0.000014 | 0.40% | 0.003511 | 0.003535 | 0.003481 | 1,281.00 |
May 10 2024 | 0.003511 | 0.000097 | 2.84% | 0.003414 | 0.003559 | 0.003393 | 7,902.00 |
May 09 2024 | 0.003414 | -0.000047 | -1.36% | 0.00346 | 0.003526 | 0.003411 | 6,719.00 |
May 08 2024 | 0.003461 | -0.000017 | -0.49% | 0.003474 | 0.003513 | 0.003421 | 7,168.00 |
May 07 2024 | 0.003478 | 0.00000200 | 0.06% | 0.003476 | 0.003505 | 0.003366 | 6,248.00 |
May 06 2024 | 0.003476 | 0.000172 | 5.21% | 0.003299 | 0.003479 | 0.00325 | 10,355.00 |
May 05 2024 | 0.003304 | 0.000013 | 0.40% | 0.003291 | 0.00331 | 0.003232 | 1,824.00 |
May 04 2024 | 0.003291 | 0.000028 | 0.86% | 0.003267 | 0.003312 | 0.003236 | 11,059.00 |
May 03 2024 | 0.003263 | -0.00000100 | -0.03% | 0.003264 | 0.003321 | 0.003227 | 6,912.00 |
May 02 2024 | 0.003264 | 0.000066 | 2.06% | 0.003177 | 0.003285 | 0.003177 | 4,842.00 |
May 01 2024 | 0.003198 | -0.00000700 | -0.22% | 0.003205 | 0.0033 | 0.003153 | 8,896.00 |
Apr 30 2024 | 0.003205 | 0.000094 | 3.02% | 0.003111 | 0.003281 | 0.003085 | 9,556.00 |
Apr 29 2024 | 0.003111 | 0.000031 | 1.01% | 0.003098 | 0.00319 | 0.003037 | 7,664.00 |
Apr 28 2024 | 0.00308 | -0.00000100 | -0.03% | 0.003081 | 0.003118 | 0.003007 | 3,033.00 |
Apr 27 2024 | 0.003081 | -0.000127 | -3.96% | 0.003208 | 0.003252 | 0.003078 | 1,641.00 |
Apr 26 2024 | 0.003208 | -0.000015 | -0.47% | 0.003223 | 0.003268 | 0.003173 | 1,944.00 |
Apr 25 2024 | 0.003223 | 0.00006 | 1.90% | 0.003163 | 0.003223 | 0.003136 | 1,742.00 |
Apr 24 2024 | 0.003163 | 0.000071 | 2.30% | 0.003092 | 0.003186 | 0.00307 | 2,857.00 |
Apr 23 2024 | 0.003092 | 0.000057 | 1.88% | 0.003035 | 0.003113 | 0.003016 | 2,208.00 |
Apr 22 2024 | 0.003035 | -0.000053 | -1.72% | 0.003008 | 0.003108 | 0.002996 | 6,440.00 |
Apr 21 2024 | 0.003088 | 0.000156 | 5.32% | 0.002932 | 0.003088 | 0.00291 | 3,338.00 |
Apr 20 2024 | 0.002932 | 0.000031 | 1.07% | 0.002901 | 0.002983 | 0.002867 | 2,103.00 |
Apr 19 2024 | 0.002901 | 0.000122 | 4.39% | 0.002779 | 0.002926 | 0.0027 | 7,752.00 |
Apr 18 2024 | 0.002779 | 0.000063 | 2.32% | 0.002664 | 0.002805 | 0.002663 | 5,083.00 |
Apr 17 2024 | 0.002716 | 0.000032 | 1.19% | 0.002692 | 0.00277 | 0.002647 | 5,395.00 |
Apr 16 2024 | 0.002684 | -0.000054 | -1.97% | 0.002728 | 0.002772 | 0.002658 | 4,246.00 |
Apr 15 2024 | 0.002738 | -0.000068 | -2.42% | 0.002809 | 0.002845 | 0.002682 | 9,024.00 |
Apr 14 2024 | 0.002806 | -0.000077 | -2.67% | 0.002883 | 0.002997 | 0.00277 | 9,691.00 |
Apr 13 2024 | 0.002883 | -0.000211 | -6.82% | 0.003093 | 0.00326 | 0.002645 | 6,619.00 |
Apr 12 2024 | 0.003094 | 0.000094 | 3.13% | 0.003 | 0.003166 | 0.002936 | 3,167.00 |
Apr 11 2024 | 0.003 | 0.000033 | 1.11% | 0.002967 | 0.003013 | 0.002895 | 2,352.00 |
Apr 10 2024 | 0.002967 | -0.000026 | -0.87% | 0.002993 | 0.003034 | 0.002925 | 5,012.00 |
Apr 09 2024 | 0.002993 | 0.000181 | 6.44% | 0.002812 | 0.002997 | 0.002778 | 6,696.00 |
Apr 08 2024 | 0.002812 | -0.000197 | -6.55% | 0.003013 | 0.003089 | 0.002797 | 4,929.00 |
Apr 07 2024 | 0.003009 | -0.000053 | -1.73% | 0.003072 | 0.003121 | 0.003009 | 1,889.00 |
Apr 06 2024 | 0.003062 | -0.000086 | -2.73% | 0.003148 | 0.003187 | 0.003047 | 2,098.00 |
Apr 05 2024 | 0.003148 | -0.00008 | -2.48% | 0.003228 | 0.003251 | 0.003094 | 3,736.00 |
Apr 04 2024 | 0.003228 | 0.000092 | 2.93% | 0.003136 | 0.003238 | 0.003119 | 2,690.00 |
Apr 03 2024 | 0.003136 | 0.000045 | 1.46% | 0.003091 | 0.003222 | 0.003086 | 3,249.00 |
Apr 02 2024 | 0.003091 | -0.000109 | -3.41% | 0.0032 | 0.003314 | 0.003063 | 16,357.00 |
Apr 01 2024 | 0.0032 | 0.000104 | 3.37% | 0.003156 | 0.0032 | 0.003024 | 19,898.00 |
Mar 31 2024 | 0.003096 | -0.00002 | -0.64% | 0.003116 | 0.0032 | 0.003036 | 3,693.00 |
Mar 30 2024 | 0.003116 | -0.000011 | -0.35% | 0.003127 | 0.003133 | 0.003017 | 8,207.00 |
Mar 29 2024 | 0.003127 | -0.000252 | -7.46% | 0.003396 | 0.003456 | 0.003 | 5,635.00 |
Mar 28 2024 | 0.003379 | 0.000113 | 3.46% | 0.003266 | 0.00351 | 0.003168 | 6,622.00 |
Mar 27 2024 | 0.003266 | -0.000293 | -8.23% | 0.003558 | 0.003559 | 0.003154 | 11,006.00 |
Mar 26 2024 | 0.003559 | -0.000469 | -11.64% | 0.004028 | 0.004028 | 0.003429 | 6,315.00 |
Mar 25 2024 | 0.004028 | -0.000094 | -2.28% | 0.004121 | 0.004194 | 0.003963 | 3,790.00 |
Mar 24 2024 | 0.004122 | -0.000056 | -1.34% | 0.004178 | 0.004259 | 0.004122 | 1,204.00 |
Mar 23 2024 | 0.004178 | -0.000043 | -1.02% | 0.00421 | 0.00425 | 0.004147 | 1,627.00 |
Mar 22 2024 | 0.004221 | 0.000018 | 0.43% | 0.004185 | 0.004268 | 0.004167 | 3,050.00 |
Mar 21 2024 | 0.004203 | 0.000094 | 2.29% | 0.004128 | 0.004274 | 0.004029 | 3,738.00 |
Mar 20 2024 | 0.004109 | 0.000226 | 5.82% | 0.003883 | 0.004349 | 0.003804 | 6,995.00 |
Mar 19 2024 | 0.003883 | -0.000113 | -2.83% | 0.003992 | 0.004101 | 0.003803 | 4,603.00 |
Mar 18 2024 | 0.003996 | -0.000143 | -3.45% | 0.004139 | 0.0042 | 0.003984 | 3,147.00 |
Mar 17 2024 | 0.004139 | 0.00008 | 1.97% | 0.004073 | 0.004209 | 0.004042 | 3,076.00 |
Mar 16 2024 | 0.004059 | 0.000082 | 2.06% | 0.003999 | 0.004168 | 0.003887 | 4,488.00 |
Mar 15 2024 | 0.003977 | 0.000083 | 2.13% | 0.00387 | 0.004012 | 0.00367 | 11,376.00 |
Mar 14 2024 | 0.003894 | 0.000011 | 0.28% | 0.00394 | 0.00404 | 0.003883 | 4,846.00 |
Mar 13 2024 | 0.003883 | 0.000101 | 2.67% | 0.003782 | 0.003925 | 0.003699 | 4,591.00 |
Mar 12 2024 | 0.003782 | 0.000092 | 2.49% | 0.003679 | 0.00383 | 0.003676 | 2,709.00 |
Mar 11 2024 | 0.00369 | -0.000098 | -2.59% | 0.003782 | 0.003836 | 0.003668 | 4,071.00 |
Mar 10 2024 | 0.003788 | -0.000074 | -1.92% | 0.003852 | 0.003863 | 0.003717 | 3,971.00 |
Mar 09 2024 | 0.003862 | -0.000024 | -0.62% | 0.003886 | 0.003904 | 0.003766 | 2,396.00 |