Register for real-time alerts, custom portfolio, and market movers
KCSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00014620 | -0.00000400 | -2.67% | 0.00015000 | 0.00015100 | 0.00014590 | 1,380.00 |
| May 24 2024 | 0.00015000 | 0.00000030 | 0.20% | 0.00014970 | 0.00015290 | 0.00014820 | 3,079.00 |
| May 23 2024 | 0.00014970 | 0.00000080 | 0.54% | 0.00014740 | 0.00015270 | 0.00014660 | 1,749.00 |
| May 22 2024 | 0.00014890 | 0.00000300 | 2.06% | 0.00014550 | 0.00014920 | 0.00014340 | 3,532.00 |
| May 21 2024 | 0.00014550 | 0.00000200 | 1.39% | 0.00014360 | 0.00014750 | 0.00014140 | 3,112.00 |
| May 20 2024 | 0.00014360 | -0.00000300 | -2.05% | 0.00014620 | 0.00014920 | 0.00014090 | 5,189.00 |
| May 19 2024 | 0.00014640 | -0.00000030 | -0.20% | 0.00014650 | 0.00014760 | 0.00014480 | 935.00 |
| May 18 2024 | 0.00014670 | -0.00000070 | -0.47% | 0.00014730 | 0.00014870 | 0.00014590 | 995.00 |
| May 17 2024 | 0.00014740 | 0.00000100 | 0.68% | 0.00014620 | 0.00015000 | 0.00014520 | 1,543.00 |
| May 16 2024 | 0.00014600 | -0.00000300 | -2.02% | 0.00014820 | 0.00014910 | 0.00014400 | 2,598.00 |
| May 15 2024 | 0.00014850 | -0.00000800 | -5.11% | 0.00015650 | 0.00015690 | 0.00014700 | 2,145.00 |
| May 14 2024 | 0.00015650 | -0.00000100 | -0.63% | 0.00015750 | 0.00016140 | 0.00015460 | 3,274.00 |
| May 13 2024 | 0.00015750 | -0.00000600 | -3.67% | 0.00015480 | 0.00016440 | 0.00015450 | 4,245.00 |
| May 12 2024 | 0.00016360 | -0.00000500 | -2.96% | 0.00016910 | 0.00016980 | 0.00016340 | 5,972.00 |
| May 11 2024 | 0.00016910 | 0.00000100 | 0.60% | 0.00016790 | 0.00016910 | 0.00016680 | 1,174.00 |
| May 10 2024 | 0.00016780 | 0.00000300 | 1.82% | 0.00016440 | 0.00017040 | 0.00016330 | 7,942.00 |
| May 09 2024 | 0.00016440 | -0.00000400 | -2.38% | 0.00016830 | 0.00017140 | 0.00016430 | 9,543.00 |
| May 08 2024 | 0.00016840 | 0.00000000 | 0.00% | 0.00016840 | 0.00016840 | 0.00016510 | 1,364.00 |
| May 07 2024 | 0.00016840 | -0.00000030 | -0.18% | 0.00016870 | 0.00016950 | 0.00016230 | 3,732.00 |
| May 06 2024 | 0.00016870 | 0.00000800 | 4.96% | 0.00016160 | 0.00016870 | 0.00016010 | 5,587.00 |
| May 05 2024 | 0.00016120 | 0.00000010 | 0.06% | 0.00016090 | 0.00016250 | 0.00015890 | 1,211.00 |
| May 04 2024 | 0.00016110 | -0.00000010 | -0.06% | 0.00016160 | 0.00016300 | 0.00015970 | 1,499.00 |
| May 03 2024 | 0.00016120 | -0.00000400 | -2.43% | 0.00016470 | 0.00016700 | 0.00015980 | 2,131.00 |
| May 02 2024 | 0.00016470 | 0.00000090 | 0.55% | 0.00016240 | 0.00016770 | 0.00016240 | 1,885.00 |
| May 01 2024 | 0.00016380 | 0.00000500 | 3.14% | 0.00015920 | 0.00016490 | 0.00015890 | 3,362.00 |
| Apr 30 2024 | 0.00015920 | 0.00000200 | 1.27% | 0.00015690 | 0.00016140 | 0.00015490 | 2,269.00 |
| Apr 29 2024 | 0.00015690 | -0.00000300 | -1.88% | 0.00015480 | 0.00016170 | 0.00015450 | 4,545.00 |
| Apr 28 2024 | 0.00015970 | 0.00000100 | 0.63% | 0.00015860 | 0.00016020 | 0.00015650 | 1,154.00 |
| Apr 27 2024 | 0.00015860 | 0.00000100 | 0.63% | 0.00015760 | 0.00015960 | 0.00015690 | 1,472.00 |
| Apr 26 2024 | 0.00015760 | 0.00000000 | 0.00% | 0.00015760 | 0.00015960 | 0.00015610 | 1,445.00 |
| Apr 25 2024 | 0.00015760 | 0.00000300 | 1.95% | 0.00015420 | 0.00015780 | 0.00015390 | 1,741.00 |
| Apr 24 2024 | 0.00015420 | 0.00000400 | 2.66% | 0.00015020 | 0.00015610 | 0.00014920 | 1,568.00 |
| Apr 23 2024 | 0.00015020 | 0.00000500 | 3.44% | 0.00014550 | 0.00015090 | 0.00014440 | 2,268.00 |
| Apr 22 2024 | 0.00014550 | -0.00000400 | -2.68% | 0.00015480 | 0.00016170 | 0.00014500 | 3,526.00 |
| Apr 21 2024 | 0.00014920 | 0.00000600 | 4.20% | 0.00014270 | 0.00015030 | 0.00014260 | 1,551.00 |
| Apr 20 2024 | 0.00014270 | 0.00000300 | 2.15% | 0.00013950 | 0.00014310 | 0.00013880 | 3,073.00 |
| Apr 19 2024 | 0.00013950 | 0.00000400 | 2.96% | 0.00013510 | 0.00014020 | 0.00012920 | 3,693.00 |
| Apr 18 2024 | 0.00013520 | 0.00000300 | 2.27% | 0.00013240 | 0.00013600 | 0.00013000 | 20,555.00 |
| Apr 17 2024 | 0.00013190 | 0.00000200 | 1.54% | 0.00012980 | 0.00013440 | 0.00012910 | 12,238.00 |
| Apr 16 2024 | 0.00013020 | -0.00000400 | -2.99% | 0.00013360 | 0.00013440 | 0.00012870 | 12,366.00 |
| Apr 15 2024 | 0.00013370 | -0.00000100 | -0.74% | 0.00013450 | 0.00013520 | 0.00013130 | 11,598.00 |
| Apr 14 2024 | 0.00013500 | -0.00000020 | -0.15% | 0.00013520 | 0.00013970 | 0.00013140 | 9,574.00 |
| Apr 13 2024 | 0.00013520 | -0.00001400 | -9.36% | 0.00014920 | 0.00015480 | 0.00012430 | 4,000.00 |
| Apr 12 2024 | 0.00014960 | -0.00000040 | -0.27% | 0.00015000 | 0.00015310 | 0.00014640 | 3,102.00 |
| Apr 11 2024 | 0.00015000 | 0.00000100 | 0.67% | 0.00014900 | 0.00015080 | 0.00014630 | 3,414.00 |
| Apr 10 2024 | 0.00014900 | -0.00000200 | -1.32% | 0.00015190 | 0.00015440 | 0.00014750 | 1,410.00 |
| Apr 09 2024 | 0.00015110 | 0.00000600 | 4.14% | 0.00014480 | 0.00015220 | 0.00014210 | 3,684.00 |
| Apr 08 2024 | 0.00014480 | -0.00000500 | -3.34% | 0.00015000 | 0.00015040 | 0.00014420 | 37,130.00 |
| Apr 07 2024 | 0.00014970 | 0.00000010 | 0.07% | 0.00014990 | 0.00015060 | 0.00014790 | 2,615.00 |
| Apr 06 2024 | 0.00014960 | -0.00000500 | -3.24% | 0.00015460 | 0.00015570 | 0.00014870 | 2,054.00 |
| Apr 05 2024 | 0.00015450 | -0.00000200 | -1.27% | 0.00015710 | 0.00015810 | 0.00015020 | 3,860.00 |
| Apr 04 2024 | 0.00015690 | -0.00000060 | -0.38% | 0.00015750 | 0.00016100 | 0.00015500 | 5,469.00 |
| Apr 03 2024 | 0.00015750 | 0.00000300 | 1.94% | 0.00015480 | 0.00016170 | 0.00015450 | 3,676.00 |
| Apr 02 2024 | 0.00015480 | -0.00000600 | -3.72% | 0.00016120 | 0.00016650 | 0.00015290 | 5,799.00 |
| Apr 01 2024 | 0.00016120 | -0.00000020 | -0.12% | 0.00016160 | 0.00016290 | 0.00015380 | 4,157.00 |
| Mar 31 2024 | 0.00016140 | 0.00000500 | 3.19% | 0.00015660 | 0.00016480 | 0.00015600 | 3,236.00 |
| Mar 30 2024 | 0.00015660 | -0.00000070 | -0.45% | 0.00015730 | 0.00015840 | 0.00015090 | 5,422.00 |
| Mar 29 2024 | 0.00015730 | -0.00001300 | -7.63% | 0.00017100 | 0.00017260 | 0.00014910 | 10,346.00 |
| Mar 28 2024 | 0.00017040 | 0.00000500 | 3.03% | 0.00016520 | 0.00017650 | 0.00016310 | 5,046.00 |
| Mar 27 2024 | 0.00016520 | -0.00001700 | -9.34% | 0.00018190 | 0.00018190 | 0.00016100 | 10,592.00 |
| Mar 26 2024 | 0.00018200 | -0.00002500 | -12.09% | 0.00020670 | 0.00020750 | 0.00017390 | 13,462.00 |
| Mar 25 2024 | 0.00020670 | -0.00000500 | -2.36% | 0.00021190 | 0.00021430 | 0.00020340 | 3,609.00 |
| Mar 24 2024 | 0.00021210 | -0.00000600 | -2.75% | 0.00021800 | 0.00022110 | 0.00021130 | 5,361.00 |
| Mar 23 2024 | 0.00021800 | -0.00000300 | -1.36% | 0.00022070 | 0.00022080 | 0.00021630 | 9,029.00 |
| Mar 22 2024 | 0.00022080 | -0.00000300 | -1.34% | 0.00022340 | 0.00022590 | 0.00021820 | 5,033.00 |
| Mar 21 2024 | 0.00022400 | 0.00001100 | 5.17% | 0.00021380 | 0.00022470 | 0.00021100 | 13,078.00 |
| Mar 20 2024 | 0.00021280 | 0.00001400 | 7.05% | 0.00019870 | 0.00022160 | 0.00019480 | 11,205.00 |
| Mar 19 2024 | 0.00019870 | -0.00001000 | -4.80% | 0.00020760 | 0.00021090 | 0.00019510 | 6,996.00 |
| Mar 18 2024 | 0.00020830 | -0.00001200 | -5.44% | 0.00022040 | 0.00022200 | 0.00020790 | 5,253.00 |
| Mar 17 2024 | 0.00022060 | 0.00000200 | 0.92% | 0.00021950 | 0.00022320 | 0.00021780 | 6,402.00 |
| Mar 16 2024 | 0.00021820 | 0.00000500 | 2.34% | 0.00021540 | 0.00022490 | 0.00021270 | 11,294.00 |
| Mar 15 2024 | 0.00021360 | -0.00000500 | -2.29% | 0.00021100 | 0.00021650 | 0.00020040 | 18,121.00 |
| Mar 14 2024 | 0.00021850 | 0.00000500 | 2.35% | 0.00021600 | 0.00021950 | 0.00021310 | 4,985.00 |
| Mar 13 2024 | 0.00021310 | 0.00000300 | 1.43% | 0.00021040 | 0.00021450 | 0.00020510 | 8,411.00 |
| Mar 12 2024 | 0.00021040 | 0.00000200 | 0.96% | 0.00020760 | 0.00021320 | 0.00020740 | 3,599.00 |
| Mar 11 2024 | 0.00020820 | -0.00000500 | -2.34% | 0.00021330 | 0.00021400 | 0.00020510 | 14,214.00 |
| Mar 10 2024 | 0.00021330 | -0.00000700 | -3.17% | 0.00022000 | 0.00022050 | 0.00021140 | 6,808.00 |
| Mar 09 2024 | 0.00022050 | -0.00000090 | -0.41% | 0.00022140 | 0.00022310 | 0.00021940 | 10,913.00 |
| Mar 08 2024 | 0.00022140 | 0.00001400 | 6.74% | 0.00020780 | 0.00022330 | 0.00020770 | 14,252.00 |
| Mar 07 2024 | 0.00020780 | 0.00000900 | 4.52% | 0.00019930 | 0.00020790 | 0.00019480 | 8,920.00 |
| Mar 06 2024 | 0.00019910 | 0.00000100 | 0.51% | 0.00019770 | 0.00020460 | 0.00019470 | 10,368.00 |
| Mar 05 2024 | 0.00019780 | 0.00000300 | 1.54% | 0.00019450 | 0.00020950 | 0.00019060 | 10,319.00 |
| Mar 04 2024 | 0.00019450 | -0.00001400 | -6.71% | 0.00020900 | 0.00020930 | 0.00019280 | 7,209.00 |
| Mar 03 2024 | 0.00020870 | 0.00000200 | 0.97% | 0.00020680 | 0.00021040 | 0.00020510 | 5,736.00 |
| Mar 02 2024 | 0.00020660 | 0.00000800 | 4.02% | 0.00019930 | 0.00021150 | 0.00019860 | 7,071.00 |
| Mar 01 2024 | 0.00019880 | 0.00001200 | 6.41% | 0.00018780 | 0.00020010 | 0.00018310 | 6,536.00 |
| Feb 29 2024 | 0.00018720 | 0.00000700 | 3.89% | 0.00017940 | 0.00018910 | 0.00017680 | 7,509.00 |
| Feb 28 2024 | 0.00017990 | -0.00001400 | -7.23% | 0.00019380 | 0.00019570 | 0.00017590 | 13,481.00 |
| Feb 27 2024 | 0.00019370 | -0.00000600 | -3.00% | 0.00020160 | 0.00020180 | 0.00018930 | 8,630.00 |
| Feb 26 2024 | 0.00020020 | -0.00000600 | -2.91% | 0.00020640 | 0.00020820 | 0.00019790 | 4,481.00 |
| Feb 25 2024 | 0.00020590 | 0.00000200 | 0.98% | 0.00020350 | 0.00020670 | 0.00020300 | 5,279.00 |
| Feb 24 2024 | 0.00020350 | -0.00000200 | -0.97% | 0.00020500 | 0.00020820 | 0.00020190 | 4,315.00 |
