Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.KASTAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.02266 | -0.00073 | -3.12% | 0.02322 | 0.02327 | 0.0226 | 2,409,374.00 |
| May 27 2024 | 0.02339 | -0.00002 | -0.09% | 0.02347 | 0.02386 | 0.02262 | 1,948,243.00 |
| May 26 2024 | 0.02341 | -0.00122 | -4.95% | 0.02464 | 0.02479 | 0.02341 | 2,179,815.00 |
| May 25 2024 | 0.02463 | -0.00036 | -1.44% | 0.02498 | 0.02534 | 0.0246 | 1,799,119.00 |
| May 24 2024 | 0.02499 | -0.00067 | -2.61% | 0.02567 | 0.02585 | 0.02496 | 1,999,625.00 |
| May 23 2024 | 0.02566 | 0.00049 | 1.95% | 0.02517 | 0.02579 | 0.02494 | 2,179,108.00 |
| May 22 2024 | 0.02517 | -0.00043 | -1.68% | 0.02557 | 0.02587 | 0.02516 | 2,201,890.00 |
| May 21 2024 | 0.0256 | -0.00012 | -0.47% | 0.02575 | 0.02606 | 0.02541 | 2,387,563.00 |
| May 20 2024 | 0.02572 | 0.00163 | 6.77% | 0.02406 | 0.02586 | 0.02341 | 2,440,113.00 |
| May 19 2024 | 0.02409 | 0.00072 | 3.08% | 0.02337 | 0.02424 | 0.0233 | 2,647,002.00 |
| May 18 2024 | 0.02337 | 0.00053 | 2.32% | 0.02283 | 0.02363 | 0.02266 | 2,657,740.00 |
| May 17 2024 | 0.02284 | -0.000914 | -3.85% | 0.023585 | 0.023622 | 0.02263 | 1,918,502.00 |
| May 16 2024 | 0.023754 | -0.000692 | -2.83% | 0.024489 | 0.0248 | 0.0233 | 1,906,310.00 |
| May 15 2024 | 0.024446 | 0.000187 | 0.77% | 0.024247 | 0.024702 | 0.02336 | 2,200,332.00 |
| May 14 2024 | 0.024259 | -0.001525 | -5.91% | 0.025789 | 0.025835 | 0.02408 | 1,870,899.00 |
| May 13 2024 | 0.025784 | -0.000565 | -2.14% | 0.026255 | 0.026343 | 0.025735 | 1,963,794.00 |
| May 12 2024 | 0.026349 | -0.000195 | -0.73% | 0.026561 | 0.026707 | 0.026239 | 1,742,183.00 |
| May 11 2024 | 0.026544 | -0.000157 | -0.59% | 0.026735 | 0.02684 | 0.026354 | 1,862,675.00 |
| May 10 2024 | 0.026701 | 0.000597 | 2.29% | 0.02603 | 0.027659 | 0.02601 | 1,820,675.00 |
| May 09 2024 | 0.026104 | -0.000452 | -1.70% | 0.02646 | 0.026542 | 0.02594 | 1,971,369.00 |
| May 08 2024 | 0.026556 | -0.000017 | -0.06% | 0.026592 | 0.026777 | 0.02639 | 1,625,776.00 |
| May 07 2024 | 0.026573 | -0.000742 | -2.72% | 0.027452 | 0.027604 | 0.026571 | 1,807,935.00 |
| May 06 2024 | 0.027315 | -0.001481 | -5.14% | 0.028816 | 0.028863 | 0.02709 | 1,845,453.00 |
| May 05 2024 | 0.028796 | 0.000244 | 0.85% | 0.028541 | 0.029257 | 0.028197 | 1,399,801.00 |
| May 04 2024 | 0.028552 | 0.000679 | 2.44% | 0.027926 | 0.028789 | 0.026901 | 1,785,686.00 |
| May 03 2024 | 0.027873 | 0.001355 | 5.11% | 0.026546 | 0.027954 | 0.026497 | 2,012,138.00 |
| May 02 2024 | 0.026518 | 0.00069 | 2.67% | 0.0258 | 0.026737 | 0.025516 | 1,894,964.00 |
| May 01 2024 | 0.025828 | -0.000174 | -0.67% | 0.026342 | 0.02659 | 0.024641 | 2,032,028.00 |
| Apr 30 2024 | 0.026002 | -0.001033 | -3.82% | 0.027044 | 0.027092 | 0.024804 | 2,034,418.00 |
| Apr 29 2024 | 0.027035 | -0.001058 | -3.77% | 0.028191 | 0.028301 | 0.026972 | 1,851,197.00 |
| Apr 28 2024 | 0.028093 | -0.000971 | -3.34% | 0.029105 | 0.029387 | 0.027762 | 1,759,929.00 |
| Apr 27 2024 | 0.029064 | -0.001849 | -5.98% | 0.030896 | 0.030961 | 0.028762 | 1,947,210.00 |
| Apr 26 2024 | 0.030913 | -0.000456 | -1.45% | 0.031272 | 0.031294 | 0.030741 | 1,409,973.00 |
| Apr 25 2024 | 0.031369 | -0.001132 | -3.48% | 0.032529 | 0.03265 | 0.03068 | 1,523,589.00 |
| Apr 24 2024 | 0.032501 | -0.000706 | -2.13% | 0.033231 | 0.033265 | 0.031669 | 847,419.00 |
| Apr 23 2024 | 0.033207 | -0.001636 | -4.70% | 0.034874 | 0.035488 | 0.033175 | 482,861.00 |
| Apr 22 2024 | 0.034843 | 0.00051 | 1.49% | 0.034267 | 0.0355 | 0.033889 | 445,072.00 |
| Apr 21 2024 | 0.034333 | -0.000557 | -1.60% | 0.034936 | 0.035431 | 0.034156 | 417,368.00 |
| Apr 20 2024 | 0.03489 | 0.001507 | 4.51% | 0.033378 | 0.03489 | 0.032913 | 521,127.00 |
| Apr 19 2024 | 0.033383 | 0.000013 | 0.04% | 0.033321 | 0.035686 | 0.03278 | 562,286.00 |
| Apr 18 2024 | 0.03337 | 0.003927 | 13.34% | 0.029636 | 0.034831 | 0.028532 | 691,471.00 |
| Apr 17 2024 | 0.029443 | -0.001318 | -4.28% | 0.030799 | 0.032388 | 0.028001 | 682,534.00 |
| Apr 16 2024 | 0.030761 | 0.001894 | 6.56% | 0.028854 | 0.031861 | 0.026947 | 685,740.00 |
| Apr 15 2024 | 0.028867 | -0.000248 | -0.85% | 0.029145 | 0.031262 | 0.028121 | 588,189.00 |
| Apr 14 2024 | 0.029115 | 0.000271 | 0.94% | 0.028562 | 0.030623 | 0.028212 | 788,918.00 |
| Apr 13 2024 | 0.028844 | -0.00519 | -15.25% | 0.03403 | 0.034048 | 0.0275 | 744,043.00 |
| Apr 12 2024 | 0.034034 | -0.003044 | -8.21% | 0.037303 | 0.037587 | 0.032 | 578,362.00 |
| Apr 11 2024 | 0.037078 | -0.000812 | -2.14% | 0.038075 | 0.03913 | 0.036932 | 489,370.00 |
| Apr 10 2024 | 0.03789 | -0.001257 | -3.21% | 0.038904 | 0.039271 | 0.037213 | 611,084.00 |
| Apr 09 2024 | 0.039147 | -0.002885 | -6.86% | 0.04196 | 0.042577 | 0.038534 | 584,807.00 |
| Apr 08 2024 | 0.042032 | 0.001842 | 4.58% | 0.040212 | 0.044944 | 0.039702 | 630,367.00 |
| Apr 07 2024 | 0.04019 | 0.001654 | 4.29% | 0.038158 | 0.041165 | 0.036554 | 553,212.00 |
| Apr 06 2024 | 0.038536 | 0.000324 | 0.85% | 0.038282 | 0.038926 | 0.036035 | 538,753.00 |
| Apr 05 2024 | 0.038212 | 0.002115 | 5.86% | 0.036099 | 0.038399 | 0.035206 | 519,872.00 |
| Apr 04 2024 | 0.036097 | 0.000012 | 0.03% | 0.036086 | 0.037239 | 0.0345 | 520,418.00 |
| Apr 03 2024 | 0.036085 | -0.001679 | -4.45% | 0.037698 | 0.038249 | 0.035624 | 540,637.00 |
| Apr 02 2024 | 0.037764 | -0.002879 | -7.08% | 0.040716 | 0.040891 | 0.036775 | 679,080.00 |
| Apr 01 2024 | 0.040643 | -0.000647 | -1.57% | 0.042084 | 0.043931 | 0.039 | 526,935.00 |
| Mar 31 2024 | 0.04129 | -0.001337 | -3.14% | 0.041751 | 0.041939 | 0.040422 | 468,129.00 |
| Mar 30 2024 | 0.042627 | 0.000391 | 0.93% | 0.042404 | 0.044887 | 0.040216 | 699,628.00 |
| Mar 29 2024 | 0.042236 | 0.004446 | 11.77% | 0.037634 | 0.043793 | 0.03626 | 863,233.00 |
| Mar 28 2024 | 0.03779 | -0.001913 | -4.82% | 0.039768 | 0.040001 | 0.036951 | 932,099.00 |
| Mar 27 2024 | 0.039703 | 0.000197 | 0.50% | 0.039514 | 0.040498 | 0.038576 | 761,397.00 |
| Mar 26 2024 | 0.039506 | -0.003399 | -7.92% | 0.041442 | 0.04452 | 0.039154 | 793,326.00 |
| Mar 25 2024 | 0.042905 | 0.004221 | 10.91% | 0.038758 | 0.045 | 0.0385 | 938,559.00 |
| Mar 24 2024 | 0.038684 | 0.000517 | 1.35% | 0.037829 | 0.039341 | 0.036586 | 685,305.00 |
| Mar 23 2024 | 0.038167 | 0.003267 | 9.36% | 0.035054 | 0.039205 | 0.034642 | 709,780.00 |
| Mar 22 2024 | 0.0349 | -0.000985 | -2.74% | 0.035754 | 0.038424 | 0.034282 | 760,207.00 |
| Mar 21 2024 | 0.035885 | 0.000868 | 2.48% | 0.035215 | 0.037315 | 0.034407 | 837,940.00 |
| Mar 20 2024 | 0.035017 | 0.002831 | 8.80% | 0.032322 | 0.035426 | 0.030018 | 1,058,364.00 |
| Mar 19 2024 | 0.032186 | -0.002712 | -7.77% | 0.035157 | 0.035866 | 0.032113 | 931,014.00 |
| Mar 18 2024 | 0.034898 | 0.001155 | 3.42% | 0.033856 | 0.035903 | 0.0335 | 804,168.00 |
| Mar 17 2024 | 0.033743 | -0.001967 | -5.51% | 0.035628 | 0.035999 | 0.032795 | 804,937.00 |
| Mar 16 2024 | 0.03571 | -0.001343 | -3.62% | 0.037053 | 0.037897 | 0.035541 | 882,540.00 |
| Mar 15 2024 | 0.037053 | -0.004485 | -10.80% | 0.041557 | 0.043098 | 0.036873 | 899,512.00 |
| Mar 14 2024 | 0.041538 | -0.000958 | -2.25% | 0.043558 | 0.044998 | 0.041149 | 768,211.00 |
| Mar 13 2024 | 0.042496 | -0.001387 | -3.16% | 0.043831 | 0.044635 | 0.040698 | 956,638.00 |
| Mar 12 2024 | 0.043883 | 0.005138 | 13.26% | 0.038806 | 0.044059 | 0.035198 | 938,498.00 |
| Mar 11 2024 | 0.038745 | -0.002626 | -6.35% | 0.041562 | 0.041639 | 0.0375 | 1,092,574.00 |
| Mar 10 2024 | 0.041371 | 0.005371 | 14.92% | 0.036203 | 0.043 | 0.036002 | 1,057,501.00 |
| Mar 09 2024 | 0.036 | 0.000878 | 2.50% | 0.035442 | 0.037737 | 0.033452 | 1,058,731.00 |
| Mar 08 2024 | 0.035122 | -0.000941 | -2.61% | 0.036037 | 0.038975 | 0.033449 | 1,104,395.00 |
| Mar 07 2024 | 0.036063 | 0.002332 | 6.91% | 0.033452 | 0.037124 | 0.032906 | 1,014,333.00 |
| Mar 06 2024 | 0.033731 | 0.004872 | 16.88% | 0.028704 | 0.034111 | 0.028243 | 1,118,490.00 |
| Mar 05 2024 | 0.028859 | -0.001886 | -6.13% | 0.030568 | 0.032247 | 0.028312 | 1,045,493.00 |
| Mar 04 2024 | 0.030745 | -0.000519 | -1.66% | 0.031214 | 0.03241 | 0.029942 | 838,882.00 |
| Mar 03 2024 | 0.031264 | -0.000104 | -0.33% | 0.031251 | 0.032 | 0.03023 | 799,371.00 |
| Mar 02 2024 | 0.031368 | -0.000139 | -0.44% | 0.031222 | 0.032416 | 0.03071 | 695,508.00 |
| Mar 01 2024 | 0.031507 | 0.000706 | 2.29% | 0.030757 | 0.031862 | 0.029314 | 658,828.00 |
| Feb 29 2024 | 0.030801 | 0.001974 | 6.85% | 0.028837 | 0.034409 | 0.027457 | 1,206,168.00 |
