KONOUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.015925 | 0.000351 | 2.25% | 0.01578 | 0.01704 | 0.015407 | 1,400,326.00 |
Jun 13 2024 | 0.015574 | -0.001134 | -6.79% | 0.016708 | 0.01735 | 0.01509 | 1,530,481.00 |
Jun 12 2024 | 0.016708 | 0.000749 | 4.69% | 0.016113 | 0.017 | 0.015473 | 1,610,598.00 |
Jun 11 2024 | 0.015959 | -0.001237 | -7.19% | 0.017111 | 0.017198 | 0.0157 | 1,786,014.00 |
Jun 10 2024 | 0.017196 | -0.000024 | -0.14% | 0.017334 | 0.01765 | 0.016707 | 2,606,726.00 |
Jun 09 2024 | 0.01722 | -0.000104 | -0.60% | 0.017397 | 0.017798 | 0.016542 | 1,636,657.00 |
Jun 08 2024 | 0.017324 | -0.000441 | -2.48% | 0.017741 | 0.01808 | 0.016615 | 1,285,971.00 |
Jun 07 2024 | 0.017765 | -0.001472 | -7.65% | 0.019333 | 0.01985 | 0.0175 | 1,831,311.00 |
Jun 06 2024 | 0.019237 | -0.000401 | -2.04% | 0.019552 | 0.019621 | 0.018256 | 1,742,265.00 |
Jun 05 2024 | 0.019638 | 0.001586 | 8.79% | 0.017962 | 0.0206 | 0.01751 | 2,942,083.00 |
Jun 04 2024 | 0.018052 | -0.000092 | -0.51% | 0.018167 | 0.01827 | 0.01768 | 1,004,529.00 |
Jun 03 2024 | 0.018144 | 0.000477 | 2.70% | 0.017579 | 0.018672 | 0.01732 | 1,751,294.00 |
Jun 02 2024 | 0.017667 | 0.001259 | 7.67% | 0.016335 | 0.01989 | 0.016299 | 2,034,374.00 |
Jun 01 2024 | 0.016408 | 0.000415 | 2.59% | 0.015994 | 0.0179 | 0.015649 | 1,724,355.00 |
May 31 2024 | 0.015993 | -0.000428 | -2.61% | 0.01619 | 0.016533 | 0.014872 | 1,647,516.00 |
May 30 2024 | 0.016421 | 0.000046 | 0.28% | 0.016304 | 0.017035 | 0.014741 | 1,475,615.00 |
May 29 2024 | 0.016375 | -0.00023 | -1.39% | 0.016661 | 0.016975 | 0.01585 | 2,038,307.00 |
May 28 2024 | 0.016605 | -0.000331 | -1.95% | 0.016958 | 0.017331 | 0.016501 | 2,002,396.00 |
May 27 2024 | 0.016936 | -0.000835 | -4.70% | 0.017558 | 0.018033 | 0.016414 | 2,730,327.00 |
May 26 2024 | 0.017771 | -0.000406 | -2.23% | 0.01815 | 0.01825 | 0.017499 | 1,638,616.00 |
May 25 2024 | 0.018177 | -0.000055 | -0.30% | 0.018275 | 0.0197 | 0.017669 | 1,697,426.00 |
May 24 2024 | 0.018232 | 0.001165 | 6.83% | 0.017133 | 0.018357 | 0.016281 | 1,655,314.00 |
May 23 2024 | 0.017067 | -0.00035 | -2.01% | 0.017332 | 0.0193 | 0.016804 | 1,911,942.00 |
May 22 2024 | 0.017417 | -0.001375 | -7.32% | 0.018698 | 0.01897 | 0.017052 | 1,758,474.00 |
May 21 2024 | 0.018792 | 0.001035 | 5.83% | 0.017872 | 0.019268 | 0.017318 | 1,632,008.00 |
May 20 2024 | 0.017757 | 0.000892 | 5.29% | 0.016875 | 0.0189 | 0.016129 | 2,869,785.00 |
May 19 2024 | 0.016865 | 0.000196 | 1.18% | 0.01667 | 0.017184 | 0.016617 | 1,802,538.00 |
May 18 2024 | 0.016669 | 0.00054 | 3.35% | 0.016067 | 0.01819 | 0.01574 | 1,677,218.00 |
May 17 2024 | 0.016129 | -0.000279 | -1.70% | 0.016438 | 0.01697 | 0.01571 | 1,851,819.00 |
May 16 2024 | 0.016408 | -0.000212 | -1.28% | 0.016563 | 0.01758 | 0.01604 | 1,795,619.00 |
May 15 2024 | 0.01662 | 0.000474 | 2.94% | 0.016105 | 0.01751 | 0.0156 | 1,932,451.00 |
May 14 2024 | 0.016146 | 0.00025 | 1.57% | 0.01592 | 0.01633 | 0.01564 | 1,921,198.00 |
May 13 2024 | 0.015896 | 0.000073 | 0.46% | 0.01585 | 0.01642 | 0.01525 | 2,815,165.00 |
May 12 2024 | 0.015823 | -0.000958 | -5.71% | 0.01682 | 0.01715 | 0.0156 | 1,992,044.00 |
May 11 2024 | 0.016781 | 0.000207 | 1.25% | 0.0166 | 0.01735 | 0.01646 | 1,799,684.00 |
May 10 2024 | 0.016574 | 0.000304 | 1.87% | 0.01634 | 0.01704 | 0.01581 | 2,195,819.00 |
May 09 2024 | 0.01627 | -0.00054 | -3.21% | 0.01681 | 0.01692 | 0.01571 | 1,417,292.00 |
May 08 2024 | 0.01681 | -0.00076 | -4.33% | 0.01757 | 0.01828 | 0.01638 | 1,803,294.00 |
May 07 2024 | 0.01757 | 0.00021 | 1.21% | 0.01738 | 0.01803 | 0.01659 | 2,085,439.00 |
May 06 2024 | 0.01736 | 0.00064 | 3.83% | 0.016792 | 0.01951 | 0.01668 | 3,124,992.00 |
May 05 2024 | 0.01672 | -0.00033 | -1.94% | 0.01705 | 0.01763 | 0.01557 | 2,016,554.00 |
May 04 2024 | 0.01705 | -0.00148 | -7.99% | 0.0185 | 0.01887 | 0.01651 | 1,967,764.00 |
May 03 2024 | 0.01853 | 0.00106 | 6.07% | 0.01744 | 0.01992 | 0.01735 | 1,693,920.00 |
May 02 2024 | 0.01747 | 0.00176 | 11.20% | 0.0157 | 0.01885 | 0.01542 | 2,562,416.00 |
May 01 2024 | 0.01571 | -0.0003 | -1.87% | 0.01605 | 0.01628 | 0.01468 | 2,180,794.00 |
Apr 30 2024 | 0.01601 | -0.001248 | -7.23% | 0.01721 | 0.01739 | 0.01431 | 2,317,152.00 |
Apr 29 2024 | 0.017258 | -0.000092 | -0.53% | 0.02066 | 0.02073 | 0.01714 | 3,052,798.00 |
Apr 28 2024 | 0.01735 | 0.00 | 0.00% | 0.01732 | 0.01774 | 0.01674 | 1,501,892.00 |
Apr 27 2024 | 0.01735 | -0.00012 | -0.69% | 0.01749 | 0.01779 | 0.01692 | 1,583,163.00 |
Apr 26 2024 | 0.01747 | 0.00006 | 0.34% | 0.017444 | 0.01949 | 0.01611 | 2,448,092.00 |
Apr 25 2024 | 0.01741 | -0.00034 | -1.92% | 0.01777 | 0.01802 | 0.017009 | 1,891,046.00 |
Apr 24 2024 | 0.01775 | -0.000292 | -1.62% | 0.018 | 0.01987 | 0.01714 | 2,036,381.00 |
Apr 23 2024 | 0.018042 | -0.000198 | -1.09% | 0.01819 | 0.01947 | 0.01753 | 1,867,892.00 |
Apr 22 2024 | 0.01824 | 0.00057 | 3.23% | 0.017552 | 0.01972 | 0.01711 | 2,648,505.00 |
Apr 21 2024 | 0.01767 | -0.000268 | -1.49% | 0.0181 | 0.01949 | 0.0175 | 2,066,819.00 |
Apr 20 2024 | 0.017938 | 0.00199 | 12.48% | 0.01591 | 0.01801 | 0.01496 | 3,414,464.00 |
Apr 19 2024 | 0.015948 | 0.000178 | 1.13% | 0.01577 | 0.01662 | 0.01519 | 2,080,585.00 |
Apr 18 2024 | 0.01577 | 0.0006 | 3.96% | 0.015199 | 0.01592 | 0.01495 | 2,102,886.00 |
Apr 17 2024 | 0.01517 | -0.00049 | -3.13% | 0.01571 | 0.01646 | 0.015 | 2,188,672.00 |
Apr 16 2024 | 0.01566 | -0.00057 | -3.51% | 0.01616 | 0.0163 | 0.01483 | 2,528,828.00 |
Apr 15 2024 | 0.01623 | 0.00066 | 4.24% | 0.0156 | 0.01724 | 0.015 | 3,384,490.00 |
Apr 14 2024 | 0.01557 | 0.000302 | 1.98% | 0.01528 | 0.0174 | 0.01473 | 2,643,597.00 |
Apr 13 2024 | 0.015268 | -0.002552 | -14.32% | 0.01787 | 0.01824 | 0.00954 | 2,791,538.00 |
Apr 12 2024 | 0.01782 | -0.0024 | -11.87% | 0.02014 | 0.02052 | 0.01686 | 2,179,179.00 |
Apr 11 2024 | 0.02022 | -0.00116 | -5.43% | 0.02142 | 0.02143 | 0.01972 | 1,922,094.00 |
Apr 10 2024 | 0.02138 | 0.00077 | 3.74% | 0.02066 | 0.02171 | 0.01989 | 1,903,030.00 |
Apr 09 2024 | 0.02061 | -0.00151 | -6.83% | 0.02212 | 0.02285 | 0.02049 | 1,772,510.00 |
Apr 08 2024 | 0.02212 | 0.00154 | 7.48% | 0.02054 | 0.02212 | 0.02015 | 10,428,634.00 |
Apr 07 2024 | 0.02058 | 0.000664 | 3.33% | 0.01997 | 0.02165 | 0.01948 | 2,222,855.00 |
Apr 06 2024 | 0.019916 | -0.00014 | -0.70% | 0.02022 | 0.02039 | 0.01944 | 2,113,188.00 |
Apr 05 2024 | 0.020056 | -0.000891 | -4.25% | 0.020947 | 0.02202 | 0.0189 | 2,267,659.00 |
Apr 04 2024 | 0.020947 | 0.001264 | 6.42% | 0.01967 | 0.02131 | 0.019 | 2,663,781.00 |
Apr 03 2024 | 0.019683 | -0.000306 | -1.53% | 0.02002 | 0.02022 | 0.01875 | 2,226,269.00 |
Apr 02 2024 | 0.019989 | -0.000469 | -2.29% | 0.02039 | 0.02086 | 0.01881 | 2,525,055.00 |
Apr 01 2024 | 0.020458 | -0.001468 | -6.70% | 0.02188 | 0.02206 | 0.02001 | 10,816,739.00 |
Mar 31 2024 | 0.021926 | -0.000544 | -2.42% | 0.02284 | 0.02318 | 0.02042 | 9,271,925.00 |
Mar 30 2024 | 0.02247 | 0.000773 | 3.56% | 0.02162 | 0.02346 | 0.02094 | 4,984,965.00 |
Mar 29 2024 | 0.021697 | -0.000373 | -1.69% | 0.02207 | 0.0235 | 0.02006 | 2,161,132.00 |
Mar 28 2024 | 0.02207 | 0.00023 | 1.05% | 0.021978 | 0.02283 | 0.01881 | 3,012,960.00 |
Mar 27 2024 | 0.02184 | 0.00085 | 4.05% | 0.02122 | 0.0245 | 0.0209 | 3,214,156.00 |
Mar 26 2024 | 0.02099 | -0.00679 | -24.44% | 0.02761 | 0.029 | 0.0195 | 3,966,820.00 |
Mar 25 2024 | 0.02778 | 0.00186 | 7.18% | 0.02595 | 0.02996 | 0.0254 | 11,153,757.00 |
Mar 24 2024 | 0.02592 | 0.002082 | 8.73% | 0.02383 | 0.02606 | 0.02362 | 2,176,538.00 |
Mar 23 2024 | 0.023838 | 0.001858 | 8.45% | 0.02199 | 0.02476 | 0.0219 | 2,807,931.00 |
Mar 22 2024 | 0.02198 | -0.00171 | -7.22% | 0.02362 | 0.02384 | 0.02147 | 1,982,093.00 |
Mar 21 2024 | 0.02369 | -0.000746 | -3.05% | 0.0247 | 0.02476 | 0.02201 | 1,926,888.00 |
Mar 20 2024 | 0.024436 | 0.001596 | 6.99% | 0.02227 | 0.02469 | 0.02173 | 3,648,452.00 |
Mar 19 2024 | 0.02284 | -0.001951 | -7.87% | 0.02479 | 0.02518 | 0.02182 | 3,311,470.00 |
Mar 18 2024 | 0.024791 | -0.001199 | -4.61% | 0.02595 | 0.026526 | 0.02456 | 10,487,894.00 |
Mar 17 2024 | 0.02599 | 0.00013 | 0.50% | 0.02573 | 0.02627 | 0.02441 | 5,757,665.00 |
Mar 16 2024 | 0.02586 | -0.000206 | -0.79% | 0.026384 | 0.02821 | 0.02471 | 2,535,743.00 |