KSTTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.003349 | 0.000015 | 0.45% | 0.003333 | 0.00342 | 0.003313 | 0.00 |
May 30 2024 | 0.003334 | -0.000017 | -0.51% | 0.003352 | 0.003401 | 0.003296 | 0.00 |
May 29 2024 | 0.003351 | -0.00007 | -2.05% | 0.003418 | 0.003455 | 0.00333 | 0.00 |
May 28 2024 | 0.003421 | -0.000044 | -1.27% | 0.003458 | 0.003492 | 0.003356 | 0.00 |
May 27 2024 | 0.003466 | 0.000062 | 1.82% | 0.003356 | 0.003534 | 0.003331 | 5,934,138.00 |
May 26 2024 | 0.003404 | 0.000069 | 2.07% | 0.003338 | 0.003453 | 0.003322 | 0.00 |
May 25 2024 | 0.003335 | 0.000016 | 0.48% | 0.003313 | 0.003359 | 0.003304 | 0.00 |
May 24 2024 | 0.003319 | -0.000026 | -0.78% | 0.003356 | 0.003404 | 0.003237 | 0.00 |
May 23 2024 | 0.003345 | 0.000014 | 0.42% | 0.003326 | 0.003508 | 0.003177 | 0.00 |
May 22 2024 | 0.00333 | -0.000045 | -1.33% | 0.003373 | 0.003393 | 0.003253 | 0.00 |
May 21 2024 | 0.003375 | 0.000117 | 3.60% | 0.003265 | 0.003413 | 0.003233 | 0.00 |
May 20 2024 | 0.003258 | 0.000527 | 19.30% | 0.002568 | 0.003279 | 0.002549 | 5,934,138.00 |
May 19 2024 | 0.002731 | -0.00005 | -1.80% | 0.002779 | 0.002792 | 0.002722 | 0.00 |
May 18 2024 | 0.002781 | 0.000031 | 1.13% | 0.002751 | 0.002801 | 0.002747 | 0.00 |
May 17 2024 | 0.002749 | 0.00013 | 4.95% | 0.002619 | 0.002775 | 0.002611 | 0.00 |
May 16 2024 | 0.002619 | -0.000084 | -3.11% | 0.002703 | 0.002706 | 0.002604 | 0.00 |
May 15 2024 | 0.002703 | 0.000138 | 5.38% | 0.002568 | 0.002707 | 0.002549 | 0.00 |
May 14 2024 | 0.002565 | -0.000059 | -2.25% | 0.002623 | 0.002633 | 0.002546 | 0.00 |
May 13 2024 | 0.002624 | 0.000017 | 0.65% | 0.002593 | 0.002664 | 0.002431 | 5,934,138.00 |
May 12 2024 | 0.002607 | 0.000018 | 0.70% | 0.002593 | 0.002625 | 0.002584 | 0.00 |
May 11 2024 | 0.002589 | -0.00000085 | -0.03% | 0.002593 | 0.002618 | 0.002571 | 0.00 |
May 10 2024 | 0.00259 | -0.000111 | -4.11% | 0.002697 | 0.002717 | 0.002564 | 0.00 |
May 09 2024 | 0.002701 | 0.000055 | 2.08% | 0.002648 | 0.002721 | 0.002628 | 0.00 |
May 08 2024 | 0.002646 | -0.00004 | -1.49% | 0.002681 | 0.002703 | 0.002616 | 0.00 |
May 07 2024 | 0.002686 | -0.000045 | -1.65% | 0.002731 | 0.002785 | 0.002677 | 0.00 |
May 06 2024 | 0.002731 | -0.00006 | -2.15% | 0.002661 | 0.002854 | 0.002635 | 5,934,138.00 |
May 05 2024 | 0.002791 | 0.000017 | 0.61% | 0.002773 | 0.002821 | 0.002737 | 0.00 |
May 04 2024 | 0.002774 | 0.00001 | 0.36% | 0.00276 | 0.002818 | 0.002756 | 0.00 |
May 03 2024 | 0.002764 | 0.000103 | 3.88% | 0.002661 | 0.002781 | 0.002635 | 0.00 |
May 02 2024 | 0.002661 | 0.00000900 | 0.34% | 0.002649 | 0.002681 | 0.002577 | 0.00 |
May 01 2024 | 0.002652 | -0.000038 | -1.41% | 0.00268 | 0.002687 | 0.002505 | 0.00 |
Apr 30 2024 | 0.002689 | -0.000172 | -6.01% | 0.002856 | 0.002892 | 0.002597 | 0.00 |
Apr 29 2024 | 0.002862 | -0.000045 | -1.55% | 0.002725 | 0.002877 | 0.002555 | 5,934,138.00 |
Apr 28 2024 | 0.002906 | 0.000011 | 0.38% | 0.002896 | 0.002979 | 0.002891 | 0.00 |
Apr 27 2024 | 0.002896 | 0.000111 | 4.00% | 0.002787 | 0.002919 | 0.002742 | 0.00 |
Apr 26 2024 | 0.002784 | -0.000026 | -0.93% | 0.002808 | 0.002818 | 0.002762 | 0.00 |
Apr 25 2024 | 0.00281 | 0.00002 | 0.72% | 0.002794 | 0.002838 | 0.002735 | 0.00 |
Apr 24 2024 | 0.00279 | -0.000075 | -2.62% | 0.002868 | 0.00293 | 0.002763 | 0.00 |
Apr 23 2024 | 0.002865 | 0.000016 | 0.56% | 0.002848 | 0.002904 | 0.002808 | 0.00 |
Apr 22 2024 | 0.002849 | 0.000047 | 1.68% | 0.002725 | 0.00287 | 0.002555 | 5,934,138.00 |
Apr 21 2024 | 0.002802 | -0.00000300 | -0.11% | 0.002803 | 0.002845 | 0.002777 | 0.00 |
Apr 20 2024 | 0.002805 | 0.000074 | 2.71% | 0.002719 | 0.002823 | 0.002689 | 0.00 |
Apr 19 2024 | 0.002731 | 0.00000100 | 0.04% | 0.002725 | 0.00278 | 0.002555 | 0.00 |
Apr 18 2024 | 0.00273 | 0.000075 | 2.83% | 0.002661 | 0.002754 | 0.002632 | 0.00 |
Apr 17 2024 | 0.002655 | -0.000091 | -3.31% | 0.002744 | 0.002776 | 0.002604 | 0.00 |
Apr 16 2024 | 0.002746 | -0.000015 | -0.54% | 0.002756 | 0.002781 | 0.00267 | 0.00 |
Apr 15 2024 | 0.002761 | -0.000053 | -1.88% | 0.002802 | 0.002913 | 0.002703 | 5,934,138.00 |
Apr 14 2024 | 0.002814 | 0.000118 | 4.39% | 0.002677 | 0.002823 | 0.002594 | 0.00 |
Apr 13 2024 | 0.002695 | -0.000191 | -6.62% | 0.002873 | 0.002936 | 0.002571 | 0.00 |
Apr 12 2024 | 0.002887 | -0.000235 | -7.53% | 0.003118 | 0.003162 | 0.002787 | 0.00 |
Apr 11 2024 | 0.003121 | -0.000029 | -0.92% | 0.003147 | 0.003218 | 0.003095 | 0.00 |
Apr 10 2024 | 0.003151 | 0.000027 | 0.86% | 0.00312 | 0.003166 | 0.003042 | 0.00 |
Apr 09 2024 | 0.003123 | -0.000165 | -5.02% | 0.003291 | 0.003315 | 0.003082 | 0.00 |
Apr 08 2024 | 0.003288 | 0.000213 | 6.92% | 0.002964 | 0.003315 | 0.002843 | 5,934,138.00 |
Apr 07 2024 | 0.003075 | 0.000082 | 2.74% | 0.002986 | 0.003077 | 0.002978 | 0.00 |
Apr 06 2024 | 0.002993 | 0.000033 | 1.12% | 0.002949 | 0.003021 | 0.002949 | 0.00 |
Apr 05 2024 | 0.00296 | -0.00000200 | -0.07% | 0.002964 | 0.002978 | 0.002867 | 0.00 |
Apr 04 2024 | 0.002962 | 0.00000800 | 0.27% | 0.002942 | 0.003065 | 0.002897 | 0.00 |
Apr 03 2024 | 0.002953 | 0.000036 | 1.23% | 0.002925 | 0.002997 | 0.002856 | 0.00 |
Apr 02 2024 | 0.002917 | -0.000211 | -6.75% | 0.003121 | 0.003121 | 0.002865 | 0.00 |
Apr 01 2024 | 0.003128 | -0.000114 | -3.52% | 0.003244 | 0.003244 | 0.002913 | 5,934,138.00 |
Mar 31 2024 | 0.003242 | 0.00012 | 3.83% | 0.003122 | 0.003251 | 0.003122 | 0.00 |
Mar 30 2024 | 0.003122 | -0.00000700 | -0.22% | 0.003125 | 0.003174 | 0.003106 | 0.00 |
Mar 29 2024 | 0.003129 | -0.000043 | -1.36% | 0.00317 | 0.003188 | 0.003092 | 0.00 |
Mar 28 2024 | 0.003172 | 0.000063 | 2.03% | 0.003115 | 0.003214 | 0.003086 | 0.00 |
Mar 27 2024 | 0.00311 | -0.000082 | -2.57% | 0.003193 | 0.003262 | 0.003082 | 0.00 |
Mar 26 2024 | 0.003192 | 0.00000500 | 0.16% | 0.003188 | 0.003271 | 0.003159 | 0.00 |
Mar 25 2024 | 0.003187 | 0.000111 | 3.62% | 0.003121 | 0.003248 | 0.003055 | 5,934,138.00 |
Mar 24 2024 | 0.003076 | 0.00009 | 3.01% | 0.002978 | 0.003089 | 0.002939 | 0.00 |
Mar 23 2024 | 0.002985 | 0.000033 | 1.12% | 0.002963 | 0.003045 | 0.002912 | 0.00 |
Mar 22 2024 | 0.002952 | -0.000156 | -5.02% | 0.003111 | 0.003151 | 0.002898 | 0.00 |
Mar 21 2024 | 0.003108 | -0.000022 | -0.70% | 0.003121 | 0.00319 | 0.003036 | 0.00 |
Mar 20 2024 | 0.00313 | 0.000306 | 10.84% | 0.002812 | 0.003144 | 0.002728 | 0.00 |
Mar 19 2024 | 0.002824 | -0.000313 | -9.98% | 0.003131 | 0.003147 | 0.002808 | 0.00 |
Mar 18 2024 | 0.003137 | -0.000097 | -3.00% | 0.003625 | 0.003642 | 0.003008 | 5,934,138.00 |
Mar 17 2024 | 0.003234 | 0.000101 | 3.24% | 0.003159 | 0.003272 | 0.003047 | 0.00 |
Mar 16 2024 | 0.003133 | -0.000197 | -5.92% | 0.003335 | 0.003362 | 0.003099 | 0.00 |
Mar 15 2024 | 0.00333 | -0.000127 | -3.67% | 0.003625 | 0.003642 | 0.003195 | 5,934,138.00 |
Mar 14 2024 | 0.003457 | -0.000109 | -3.06% | 0.003562 | 0.003569 | 0.003313 | 0.00 |
Mar 13 2024 | 0.003566 | 0.00003 | 0.85% | 0.003539 | 0.00363 | 0.003508 | 0.00 |
Mar 12 2024 | 0.003536 | -0.000086 | -2.37% | 0.003625 | 0.003642 | 0.003429 | 0.00 |
Mar 11 2024 | 0.003622 | 0.000164 | 4.75% | 0.003403 | 0.00364 | 0.003367 | 5,934,138.00 |
Mar 10 2024 | 0.003458 | -0.000029 | -0.83% | 0.003481 | 0.003532 | 0.003386 | 0.00 |
Mar 09 2024 | 0.003487 | 0.000022 | 0.63% | 0.003464 | 0.003516 | 0.003455 | 0.00 |
Mar 08 2024 | 0.003465 | 0.000026 | 0.76% | 0.003449 | 0.00356 | 0.003409 | 0.00 |
Mar 07 2024 | 0.003439 | 0.000045 | 1.33% | 0.003403 | 0.003506 | 0.003331 | 0.00 |
Mar 06 2024 | 0.003393 | 0.000236 | 7.48% | 0.003168 | 0.003471 | 0.00312 | 0.00 |
Mar 05 2024 | 0.003157 | -0.000075 | -2.32% | 0.003234 | 0.003401 | 0.002887 | 0.00 |
Mar 04 2024 | 0.003232 | 0.000132 | 4.26% | 0.003022 | 0.003242 | 0.003014 | 5,934,138.00 |
Mar 03 2024 | 0.0031 | 0.000054 | 1.77% | 0.003044 | 0.003108 | 0.003002 | 0.00 |
Mar 02 2024 | 0.003046 | -0.00001 | -0.33% | 0.003055 | 0.003079 | 0.003027 | 0.00 |