KCSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 9.53 | -0.320 | -3.26% | 9.82 | 9.90 | 9.45 | 2,598.00 |
May 15 2024 | 9.85 | 0.210 | 2.23% | 9.63 | 9.86 | 9.39 | 2,145.00 |
May 14 2024 | 9.64 | -0.270 | -2.71% | 9.91 | 10.01 | 9.56 | 3,274.00 |
May 13 2024 | 9.90 | -0.150 | -1.53% | 9.74 | 10.37 | 9.72 | 4,245.00 |
May 12 2024 | 10.06 | -0.220 | -2.16% | 10.29 | 10.35 | 9.98 | 5,972.00 |
May 11 2024 | 10.28 | 0.060 | 0.54% | 10.21 | 10.34 | 10.14 | 1,174.00 |
May 10 2024 | 10.22 | -0.140 | -1.32% | 10.36 | 10.55 | 10.06 | 7,942.00 |
May 09 2024 | 10.36 | 0.060 | 0.60% | 10.30 | 10.54 | 10.29 | 9,543.00 |
May 08 2024 | 10.30 | -0.220 | -2.11% | 10.50 | 10.54 | 10.23 | 1,364.00 |
May 07 2024 | 10.52 | -0.140 | -1.29% | 10.66 | 10.72 | 10.39 | 3,732.00 |
May 06 2024 | 10.66 | 0.340 | 3.31% | 9.74 | 10.70 | 9.72 | 5,587.00 |
May 05 2024 | 10.32 | 0.030 | 0.26% | 10.28 | 10.42 | 10.04 | 1,211.00 |
May 04 2024 | 10.29 | 0.150 | 1.44% | 10.16 | 10.41 | 10.10 | 1,499.00 |
May 03 2024 | 10.14 | 0.400 | 4.13% | 9.74 | 10.28 | 9.72 | 2,131.00 |
May 02 2024 | 9.74 | 0.170 | 1.77% | 9.46 | 9.84 | 9.37 | 1,885.00 |
May 01 2024 | 9.57 | -0.110 | -1.17% | 9.65 | 9.68 | 9.21 | 3,362.00 |
Apr 30 2024 | 9.69 | -0.330 | -3.29% | 10.02 | 10.08 | 9.44 | 2,269.00 |
Apr 29 2024 | 10.02 | -0.050 | -0.45% | 8.90 | 10.08 | 8.84 | 4,545.00 |
Apr 28 2024 | 10.06 | 0.00 | -0.04% | 10.06 | 10.17 | 9.95 | 1,154.00 |
Apr 27 2024 | 10.06 | 0.010 | 0.11% | 10.05 | 10.09 | 9.86 | 1,472.00 |
Apr 26 2024 | 10.05 | -0.110 | -1.07% | 10.16 | 10.27 | 10.00 | 1,445.00 |
Apr 25 2024 | 10.16 | 0.260 | 2.66% | 9.91 | 10.19 | 9.84 | 1,741.00 |
Apr 24 2024 | 9.90 | -0.070 | -0.71% | 9.97 | 10.37 | 9.72 | 1,568.00 |
Apr 23 2024 | 9.97 | 0.150 | 1.50% | 9.72 | 10.01 | 9.55 | 2,268.00 |
Apr 22 2024 | 9.82 | 0.130 | 1.31% | 8.90 | 10.58 | 8.84 | 3,475.00 |
Apr 21 2024 | 9.70 | 0.430 | 4.68% | 9.24 | 9.76 | 9.24 | 1,551.00 |
Apr 20 2024 | 9.26 | 0.330 | 3.67% | 8.90 | 9.29 | 8.84 | 3,073.00 |
Apr 19 2024 | 8.93 | 0.350 | 4.05% | 8.56 | 8.93 | 8.21 | 3,693.00 |
Apr 18 2024 | 8.59 | 0.500 | 6.16% | 8.11 | 8.61 | 8.07 | 20,555.00 |
Apr 17 2024 | 8.09 | -0.210 | -2.50% | 8.29 | 8.54 | 7.89 | 12,238.00 |
Apr 16 2024 | 8.30 | -0.190 | -2.19% | 8.47 | 8.54 | 8.13 | 12,366.00 |
Apr 15 2024 | 8.48 | -0.400 | -4.50% | 10.77 | 10.80 | 8.31 | 11,598.00 |
Apr 14 2024 | 8.88 | 0.160 | 1.87% | 8.72 | 8.96 | 8.49 | 9,574.00 |
Apr 13 2024 | 8.72 | -1.32 | -13.18% | 10.01 | 10.13 | 7.87 | 4,000.00 |
Apr 12 2024 | 10.04 | -0.510 | -4.83% | 10.50 | 10.55 | 9.98 | 3,102.00 |
Apr 11 2024 | 10.55 | 0.040 | 0.38% | 10.51 | 10.60 | 10.27 | 3,409.00 |
Apr 10 2024 | 10.51 | 0.060 | 0.58% | 10.50 | 10.65 | 10.30 | 1,410.00 |
Apr 09 2024 | 10.45 | 0.050 | 0.46% | 10.31 | 10.55 | 10.25 | 3,684.00 |
Apr 08 2024 | 10.41 | 0.010 | 0.10% | 10.77 | 10.80 | 10.33 | 37,129.00 |
Apr 07 2024 | 10.39 | 0.080 | 0.76% | 10.31 | 10.47 | 10.29 | 2,615.00 |
Apr 06 2024 | 10.32 | -0.190 | -1.80% | 10.44 | 10.58 | 10.25 | 2,054.00 |
Apr 05 2024 | 10.50 | -0.240 | -2.20% | 10.77 | 10.80 | 10.20 | 3,860.00 |
Apr 04 2024 | 10.74 | 0.320 | 3.11% | 10.41 | 10.83 | 10.40 | 5,469.00 |
Apr 03 2024 | 10.42 | 0.280 | 2.79% | 10.18 | 10.78 | 10.04 | 3,676.00 |
Apr 02 2024 | 10.13 | -1.13 | -10.02% | 11.22 | 11.22 | 10.13 | 5,799.00 |
Apr 01 2024 | 11.26 | -0.240 | -2.08% | 12.73 | 12.78 | 10.74 | 4,157.00 |
Mar 31 2024 | 11.50 | 0.590 | 5.44% | 10.92 | 11.70 | 10.92 | 3,236.00 |
Mar 30 2024 | 10.91 | -0.090 | -0.78% | 10.99 | 11.02 | 10.60 | 5,422.00 |
Mar 29 2024 | 11.00 | -1.06 | -8.81% | 12.10 | 12.15 | 10.52 | 10,346.00 |
Mar 28 2024 | 12.06 | 0.620 | 5.42% | 11.34 | 12.62 | 11.34 | 5,046.00 |
Mar 27 2024 | 11.44 | -1.30 | -10.23% | 12.73 | 12.78 | 11.20 | 10,592.00 |
Mar 26 2024 | 12.74 | -1.71 | -11.86% | 14.42 | 14.53 | 12.20 | 13,462.00 |
Mar 25 2024 | 14.45 | 0.170 | 1.21% | 9.99 | 14.57 | 9.87 | 3,609.00 |
Mar 24 2024 | 14.28 | 0.260 | 1.85% | 13.97 | 14.39 | 13.93 | 5,361.00 |
Mar 23 2024 | 14.02 | 0.020 | 0.12% | 14.00 | 14.49 | 13.79 | 9,020.00 |
Mar 22 2024 | 14.01 | -0.660 | -4.50% | 14.63 | 14.86 | 13.80 | 5,033.00 |
Mar 21 2024 | 14.67 | 0.230 | 1.61% | 14.52 | 14.97 | 14.12 | 13,078.00 |
Mar 20 2024 | 14.43 | 2.01 | 16.19% | 12.35 | 14.55 | 12.10 | 11,205.00 |
Mar 19 2024 | 12.42 | -1.70 | -12.01% | 14.06 | 14.15 | 12.33 | 6,937.00 |
Mar 18 2024 | 14.12 | -0.960 | -6.39% | 9.99 | 15.10 | 9.87 | 5,253.00 |
Mar 17 2024 | 15.08 | 0.850 | 5.97% | 14.41 | 15.17 | 14.32 | 6,402.00 |
Mar 16 2024 | 14.23 | -0.640 | -4.31% | 14.92 | 15.49 | 14.14 | 11,294.00 |
Mar 15 2024 | 14.87 | -0.740 | -4.76% | 9.99 | 14.98 | 9.87 | 18,121.00 |
Mar 14 2024 | 15.62 | 0.00 | 0.03% | 15.57 | 15.98 | 14.99 | 4,985.00 |
Mar 13 2024 | 15.61 | 0.570 | 3.81% | 15.02 | 15.67 | 14.92 | 8,398.00 |
Mar 12 2024 | 15.04 | 0.010 | 0.10% | 15.00 | 15.27 | 14.70 | 3,599.00 |
Mar 11 2024 | 15.02 | 0.300 | 2.01% | 9.99 | 15.35 | 9.87 | 14,214.00 |
Mar 10 2024 | 14.73 | -0.380 | -2.52% | 15.07 | 15.16 | 14.65 | 6,808.00 |
Mar 09 2024 | 15.11 | -0.020 | -0.11% | 15.12 | 15.28 | 15.03 | 10,913.00 |
Mar 08 2024 | 15.12 | 1.23 | 8.86% | 13.97 | 15.26 | 13.95 | 14,252.00 |
Mar 07 2024 | 13.89 | 0.730 | 5.59% | 13.17 | 13.97 | 12.95 | 8,875.00 |
Mar 06 2024 | 13.16 | 0.430 | 3.37% | 12.60 | 13.54 | 12.60 | 10,368.00 |
Mar 05 2024 | 12.73 | -0.460 | -3.48% | 13.17 | 13.82 | 12.48 | 10,319.00 |
Mar 04 2024 | 13.19 | 0.040 | 0.32% | 9.99 | 13.33 | 9.87 | 7,209.00 |
Mar 03 2024 | 13.15 | 0.330 | 2.58% | 12.82 | 13.17 | 12.76 | 5,736.00 |
Mar 02 2024 | 12.82 | 0.380 | 3.07% | 12.43 | 13.05 | 12.32 | 7,071.00 |
Mar 01 2024 | 12.43 | 0.930 | 8.09% | 11.49 | 12.48 | 11.36 | 6,536.00 |
Feb 29 2024 | 11.50 | 0.260 | 2.33% | 11.18 | 11.67 | 11.08 | 7,509.00 |
Feb 28 2024 | 11.24 | 0.200 | 1.82% | 11.05 | 11.38 | 10.56 | 13,481.00 |
Feb 27 2024 | 11.04 | 0.120 | 1.14% | 11.02 | 11.26 | 10.78 | 8,630.00 |
Feb 26 2024 | 10.92 | 0.260 | 2.42% | 9.99 | 10.98 | 9.87 | 4,481.00 |
Feb 25 2024 | 10.66 | 0.170 | 1.59% | 10.50 | 10.71 | 10.44 | 5,279.00 |
Feb 24 2024 | 10.49 | 0.020 | 0.22% | 10.40 | 10.59 | 10.31 | 4,315.00 |
Feb 23 2024 | 10.47 | -0.150 | -1.42% | 10.62 | 10.98 | 10.36 | 4,277.00 |
Feb 22 2024 | 10.62 | 0.350 | 3.39% | 10.18 | 10.77 | 10.13 | 3,847.00 |
Feb 21 2024 | 10.27 | -0.090 | -0.88% | 10.35 | 10.49 | 10.03 | 1,606.00 |
Feb 20 2024 | 10.36 | -0.170 | -1.57% | 10.54 | 10.61 | 10.19 | 3,043.00 |
Feb 19 2024 | 10.53 | -0.030 | -0.28% | 9.99 | 13.40 | 9.87 | 9,062.00 |
Feb 18 2024 | 10.56 | 0.140 | 1.37% | 10.40 | 10.61 | 10.33 | 1,882.00 |
Feb 17 2024 | 10.42 | 0.040 | 0.42% | 10.36 | 10.64 | 10.29 | 2,946.00 |