KINGSHIBUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.003565 | -0.000322 | -8.28% | 0.003887 | 0.003887 | 0.003437 | 2,474,023.00 |
Jun 06 2024 | 0.003887 | 0.000193 | 5.22% | 0.003694 | 0.003996 | 0.003675 | 2,104,592.00 |
Jun 05 2024 | 0.003694 | 0.000155 | 4.38% | 0.003403 | 0.00405 | 0.0034 | 6,967,905.00 |
Jun 04 2024 | 0.003539 | 0.00014 | 4.12% | 0.003399 | 0.003793 | 0.003359 | 2,104,113.00 |
Jun 03 2024 | 0.003399 | 0.00015 | 4.62% | 0.003249 | 0.003488 | 0.003231 | 4,100,185.00 |
Jun 02 2024 | 0.003249 | 0.00000800 | 0.25% | 0.003241 | 0.003362 | 0.003161 | 4,296,740.00 |
Jun 01 2024 | 0.003241 | 0.000089 | 2.82% | 0.003152 | 0.003793 | 0.003093 | 3,299,664.00 |
May 31 2024 | 0.003152 | -0.000188 | -5.63% | 0.00334 | 0.003365 | 0.002934 | 3,006,433.00 |
May 30 2024 | 0.00334 | -0.000054 | -1.59% | 0.003394 | 0.003404 | 0.003325 | 3,748,584.00 |
May 29 2024 | 0.003394 | 0.000175 | 5.44% | 0.003219 | 0.003558 | 0.003219 | 4,062,266.00 |
May 28 2024 | 0.003219 | -0.000223 | -6.48% | 0.003442 | 0.003507 | 0.003174 | 4,352,079.00 |
May 27 2024 | 0.003442 | -0.000227 | -6.19% | 0.003668 | 0.003999 | 0.00322 | 6,493,676.00 |
May 26 2024 | 0.003669 | 0.00036 | 10.88% | 0.003309 | 0.003713 | 0.003309 | 3,368,599.00 |
May 25 2024 | 0.003309 | 0.000127 | 3.99% | 0.003182 | 0.003375 | 0.002906 | 3,805,093.00 |
May 24 2024 | 0.003182 | 0.00 | 0.00% | 0.003182 | 0.003198 | 0.00317 | 3,969,470.00 |
May 23 2024 | 0.003182 | -0.000179 | -5.33% | 0.003361 | 0.003365 | 0.003112 | 3,456,228.00 |
May 22 2024 | 0.003361 | 0.00000400 | 0.12% | 0.003357 | 0.00337 | 0.003352 | 3,899,262.00 |
May 21 2024 | 0.003357 | -0.000045 | -1.32% | 0.003402 | 0.003413 | 0.003261 | 4,203,633.00 |
May 20 2024 | 0.003402 | 0.000321 | 10.42% | 0.003073 | 0.003482 | 0.003003 | 6,921,629.00 |
May 19 2024 | 0.003081 | 0.000014 | 0.46% | 0.003066 | 0.003234 | 0.003054 | 3,871,656.00 |
May 18 2024 | 0.003067 | -0.000114 | -3.58% | 0.003181 | 0.003793 | 0.003027 | 3,851,286.00 |
May 17 2024 | 0.003181 | -0.00017 | -5.07% | 0.003351 | 0.003395 | 0.003021 | 4,077,595.00 |
May 16 2024 | 0.003351 | 0.000017 | 0.51% | 0.003334 | 0.003793 | 0.003325 | 3,427,396.00 |
May 15 2024 | 0.003334 | 0.000125 | 3.90% | 0.003209 | 0.003793 | 0.003172 | 4,290,407.00 |
May 14 2024 | 0.003209 | -0.000112 | -3.37% | 0.003322 | 0.003354 | 0.003178 | 3,421,899.00 |
May 13 2024 | 0.003321 | -0.000013 | -0.39% | 0.003393 | 0.003623 | 0.003316 | 6,544,021.00 |
May 12 2024 | 0.003334 | -0.000321 | -8.78% | 0.003664 | 0.003664 | 0.003261 | 3,972,366.00 |
May 11 2024 | 0.003655 | 0.000424 | 13.12% | 0.003226 | 0.005 | 0.003215 | 4,355,445.00 |
May 10 2024 | 0.003231 | -0.000022 | -0.68% | 0.003252 | 0.003293 | 0.003172 | 4,236,118.00 |
May 09 2024 | 0.003253 | -0.000038 | -1.15% | 0.003294 | 0.003305 | 0.003208 | 4,127,177.00 |
May 08 2024 | 0.003291 | -0.000138 | -4.02% | 0.003411 | 0.003417 | 0.00317 | 3,533,831.00 |
May 07 2024 | 0.003429 | -0.000019 | -0.55% | 0.003448 | 0.003454 | 0.003327 | 4,252,706.00 |
May 06 2024 | 0.003448 | -0.000088 | -2.49% | 0.003536 | 0.003536 | 0.003431 | 6,232,915.00 |
May 05 2024 | 0.003536 | 0.000018 | 0.51% | 0.003518 | 0.003537 | 0.003457 | 3,343,139.00 |
May 04 2024 | 0.003518 | 0.000084 | 2.45% | 0.003434 | 0.003683 | 0.003434 | 3,908,107.00 |
May 03 2024 | 0.003434 | -0.000175 | -4.85% | 0.003609 | 0.003623 | 0.003301 | 4,147,155.00 |
May 02 2024 | 0.003609 | 0.000273 | 8.18% | 0.003336 | 0.0045 | 0.003239 | 4,728,862.00 |
May 01 2024 | 0.003336 | 0.000043 | 1.31% | 0.003291 | 0.003342 | 0.003125 | 4,181,083.00 |
Apr 30 2024 | 0.003293 | -0.000088 | -2.60% | 0.003381 | 0.003402 | 0.003275 | 3,932,764.00 |
Apr 29 2024 | 0.003381 | -0.000038 | -1.11% | 0.003845 | 0.006067 | 0.003225 | 8,264,952.00 |
Apr 28 2024 | 0.003419 | -0.000197 | -5.45% | 0.003616 | 0.00363 | 0.0029 | 3,233,984.00 |
Apr 27 2024 | 0.003616 | -0.000083 | -2.24% | 0.003699 | 0.003706 | 0.003614 | 2,719,952.00 |
Apr 26 2024 | 0.003699 | -0.000354 | -8.73% | 0.004053 | 0.004053 | 0.003647 | 2,699,633.00 |
Apr 25 2024 | 0.004053 | -0.000092 | -2.22% | 0.003793 | 0.004162 | 0.003793 | 2,367,102.00 |
Apr 24 2024 | 0.004145 | 0.000653 | 18.70% | 0.003715 | 0.004475 | 0.003452 | 3,647,765.00 |
Apr 23 2024 | 0.003492 | -0.00053 | -13.18% | 0.003896 | 0.0045 | 0.00345 | 3,817,048.00 |
Apr 22 2024 | 0.004022 | 0.000206 | 5.40% | 0.003845 | 0.00432 | 0.003401 | 5,387,037.00 |
Apr 21 2024 | 0.003816 | 0.000213 | 5.91% | 0.0037 | 0.003894 | 0.003401 | 3,976,622.00 |
Apr 20 2024 | 0.003603 | -0.000461 | -11.34% | 0.004307 | 0.004318 | 0.0034 | 4,222,299.00 |
Apr 19 2024 | 0.004064 | -0.000034 | -0.83% | 0.004152 | 0.004372 | 0.003591 | 3,681,599.00 |
Apr 18 2024 | 0.004098 | 0.000299 | 7.87% | 0.004026 | 0.004373 | 0.003591 | 4,171,529.00 |
Apr 17 2024 | 0.003799 | -0.000303 | -7.39% | 0.004223 | 0.004373 | 0.003668 | 5,057,676.00 |
Apr 16 2024 | 0.004102 | 0.000342 | 9.10% | 0.004145 | 0.004373 | 0.003668 | 5,161,544.00 |
Apr 15 2024 | 0.00376 | -0.000011 | -0.29% | 0.003794 | 0.004346 | 0.003414 | 5,574,659.00 |
Apr 14 2024 | 0.003771 | -0.000234 | -5.84% | 0.003872 | 0.004165 | 0.003235 | 6,603,829.00 |
Apr 13 2024 | 0.004005 | -0.000098 | -2.39% | 0.004107 | 0.004165 | 0.003495 | 5,945,774.00 |
Apr 12 2024 | 0.004103 | -0.00000700 | -0.17% | 0.003794 | 0.004139 | 0.003774 | 4,846,493.00 |
Apr 11 2024 | 0.00411 | 0.000058 | 1.43% | 0.004098 | 0.004141 | 0.003825 | 4,593,452.00 |
Apr 10 2024 | 0.004052 | 0.00000800 | 0.20% | 0.004097 | 0.004139 | 0.003456 | 5,675,790.00 |
Apr 09 2024 | 0.004044 | -0.000062 | -1.51% | 0.004138 | 0.004139 | 0.003411 | 4,738,477.00 |
Apr 08 2024 | 0.004106 | -0.000214 | -4.95% | 0.004065 | 0.00432 | 0.003499 | 4,890,332.00 |
Apr 07 2024 | 0.00432 | 0.000245 | 6.01% | 0.004075 | 0.005807 | 0.004058 | 3,092,197.00 |
Apr 06 2024 | 0.004075 | -0.000385 | -8.63% | 0.00446 | 0.004463 | 0.004058 | 2,758,203.00 |
Apr 05 2024 | 0.00446 | -0.000118 | -2.58% | 0.004578 | 0.004623 | 0.004388 | 3,274,798.00 |
Apr 04 2024 | 0.004578 | 0.000068 | 1.51% | 0.00451 | 0.004629 | 0.004101 | 2,100,392.00 |
Apr 03 2024 | 0.00451 | 0.00000500 | 0.11% | 0.004505 | 0.005807 | 0.004501 | 1,359,108.00 |
Apr 02 2024 | 0.004505 | -0.000123 | -2.66% | 0.004628 | 0.004644 | 0.00447 | 3,385,456.00 |
Apr 01 2024 | 0.004628 | -0.000019 | -0.41% | 0.004648 | 0.005049 | 0.00442 | 4,801,461.00 |
Mar 31 2024 | 0.004647 | -0.000141 | -2.94% | 0.004788 | 0.004798 | 0.004583 | 2,952,320.00 |
Mar 30 2024 | 0.004788 | -0.000028 | -0.58% | 0.004816 | 0.005173 | 0.004771 | 3,107,515.00 |
Mar 29 2024 | 0.004816 | -0.000124 | -2.51% | 0.00494 | 0.005172 | 0.004771 | 3,930,704.00 |
Mar 28 2024 | 0.00494 | 0.000156 | 3.26% | 0.004784 | 0.005815 | 0.004757 | 4,730,303.00 |
Mar 27 2024 | 0.004784 | -0.000268 | -5.30% | 0.005052 | 0.005358 | 0.004724 | 4,309,113.00 |
Mar 26 2024 | 0.005052 | 0.000104 | 2.10% | 0.004948 | 0.006089 | 0.004928 | 4,800,480.00 |
Mar 25 2024 | 0.004948 | -0.000031 | -0.62% | 0.004976 | 0.005234 | 0.004865 | 7,290,769.00 |
Mar 24 2024 | 0.004979 | 0.000127 | 2.62% | 0.004852 | 0.005217 | 0.004765 | 5,223,471.00 |
Mar 23 2024 | 0.004852 | 0.000206 | 4.43% | 0.004646 | 0.005807 | 0.004624 | 4,851,130.00 |
Mar 22 2024 | 0.004646 | -0.000461 | -9.03% | 0.005107 | 0.005154 | 0.004609 | 4,602,332.00 |
Mar 21 2024 | 0.005107 | -0.000056 | -1.08% | 0.005163 | 0.005566 | 0.004889 | 4,066,863.00 |
Mar 20 2024 | 0.005163 | 0.000309 | 6.37% | 0.004854 | 0.005807 | 0.004494 | 5,289,070.00 |
Mar 19 2024 | 0.004854 | -0.000726 | -13.01% | 0.005578 | 0.0056 | 0.0045 | 5,319,483.00 |
Mar 18 2024 | 0.00558 | -0.000862 | -13.38% | 0.005711 | 0.00581 | 0.005532 | 4,352,018.00 |
Mar 17 2024 | 0.006442 | 0.001349 | 26.49% | 0.005767 | 0.006899 | 0.00509 | 6,085,463.00 |
Mar 16 2024 | 0.005093 | -0.000517 | -9.22% | 0.005489 | 0.005896 | 0.004403 | 6,468,461.00 |
Mar 15 2024 | 0.00561 | -0.00082 | -12.75% | 0.006766 | 0.006775 | 0.004389 | 11,389,178.00 |
Mar 14 2024 | 0.00643 | 0.000472 | 7.92% | 0.005262 | 0.006775 | 0.004693 | 6,738,350.00 |
Mar 13 2024 | 0.005958 | -0.000276 | -4.43% | 0.006286 | 0.006641 | 0.004692 | 6,907,836.00 |
Mar 12 2024 | 0.006234 | 0.000791 | 14.53% | 0.006051 | 0.006641 | 0.004827 | 8,258,916.00 |
Mar 11 2024 | 0.005443 | -0.000899 | -14.18% | 0.006322 | 0.006505 | 0.004961 | 14,192,823.00 |
Mar 10 2024 | 0.006342 | 0.000029 | 0.46% | 0.006324 | 0.006503 | 0.0055 | 7,763,726.00 |
Mar 09 2024 | 0.006313 | -0.000079 | -1.24% | 0.006507 | 0.006683 | 0.005943 | 4,662,973.00 |