KGSLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 0.042994 | -0.000679 | -1.55% | 0.043611 | 0.044286 | 0.042817 | 0.00 |
Jul 16 2024 | 0.043672 | 0.000291 | 0.67% | 0.043451 | 0.043794 | 0.041874 | 0.00 |
Jul 15 2024 | 0.043381 | 0.002468 | 6.03% | 0.045371 | 0.046739 | 0.041768 | 0.00 |
Jul 14 2024 | 0.040913 | 0.001229 | 3.10% | 0.039687 | 0.041133 | 0.039687 | 0.00 |
Jul 13 2024 | 0.039683 | 0.000899 | 2.32% | 0.038787 | 0.040062 | 0.038718 | 0.00 |
Jul 12 2024 | 0.038784 | 0.000354 | 0.92% | 0.038424 | 0.039219 | 0.037906 | 0.00 |
Jul 11 2024 | 0.03843 | -0.000266 | -0.69% | 0.038605 | 0.03976 | 0.038262 | 0.00 |
Jul 10 2024 | 0.038696 | -0.00019 | -0.49% | 0.038819 | 0.039798 | 0.038306 | 0.00 |
Jul 09 2024 | 0.038887 | 0.000929 | 2.45% | 0.037993 | 0.03902 | 0.037717 | 0.00 |
Jul 08 2024 | 0.037958 | 0.000533 | 1.42% | 0.045371 | 0.046739 | 0.03698 | 0.00 |
Jul 07 2024 | 0.037425 | -0.001543 | -3.96% | 0.038959 | 0.039115 | 0.03741 | 0.00 |
Jul 06 2024 | 0.038968 | 0.000986 | 2.60% | 0.037903 | 0.039182 | 0.037554 | 0.00 |
Jul 05 2024 | 0.037982 | -0.00036 | -0.94% | 0.038135 | 0.038484 | 0.035981 | 0.00 |
Jul 04 2024 | 0.038342 | -0.001996 | -4.95% | 0.040309 | 0.040466 | 0.038027 | 0.00 |
Jul 03 2024 | 0.040339 | -0.001208 | -2.91% | 0.041588 | 0.041668 | 0.039764 | 0.00 |
Jul 02 2024 | 0.041546 | -0.000532 | -1.26% | 0.042126 | 0.042345 | 0.041362 | 0.00 |
Jul 01 2024 | 0.042079 | 0.000053 | 0.13% | 0.045371 | 0.046739 | 0.041859 | 0.00 |
Jun 30 2024 | 0.042026 | 0.00126 | 3.09% | 0.040797 | 0.042156 | 0.040634 | 0.00 |
Jun 29 2024 | 0.040766 | 0.000345 | 0.85% | 0.040409 | 0.040945 | 0.040398 | 0.00 |
Jun 28 2024 | 0.040421 | -0.000816 | -1.98% | 0.041279 | 0.041634 | 0.040161 | 0.00 |
Jun 27 2024 | 0.041237 | 0.000514 | 1.26% | 0.040745 | 0.041722 | 0.040576 | 0.00 |
Jun 26 2024 | 0.040723 | -0.000654 | -1.58% | 0.045371 | 0.046739 | 0.04066 | 0.00 |
Jun 25 2024 | 0.041377 | 0.00097 | 2.40% | 0.040376 | 0.041807 | 0.040356 | 0.00 |
Jun 24 2024 | 0.040407 | -0.002026 | -4.77% | 0.042316 | 0.042414 | 0.03924 | 0.00 |
Jun 23 2024 | 0.042433 | -0.000603 | -1.40% | 0.043044 | 0.043207 | 0.042378 | 0.00 |
Jun 22 2024 | 0.043036 | 0.000122 | 0.28% | 0.042977 | 0.043202 | 0.042823 | 0.00 |
Jun 21 2024 | 0.042914 | -0.000555 | -1.28% | 0.043471 | 0.043542 | 0.042458 | 0.00 |
Jun 20 2024 | 0.04347 | 0.000023 | 0.05% | 0.043528 | 0.044516 | 0.043232 | 0.00 |
Jun 19 2024 | 0.043447 | -0.000129 | -0.30% | 0.043643 | 0.044019 | 0.043352 | 0.00 |
Jun 18 2024 | 0.043576 | -0.000926 | -2.08% | 0.044546 | 0.044573 | 0.0429 | 0.00 |
Jun 17 2024 | 0.044502 | -0.000146 | -0.33% | 0.045371 | 0.046739 | 0.043642 | 0.00 |
Jun 16 2024 | 0.044648 | 0.000307 | 0.69% | 0.044338 | 0.044827 | 0.04422 | 0.00 |
Jun 15 2024 | 0.044341 | 0.000105 | 0.24% | 0.044216 | 0.044487 | 0.044105 | 0.00 |
Jun 14 2024 | 0.044236 | -0.000515 | -1.15% | 0.044786 | 0.045104 | 0.043563 | 0.00 |
Jun 13 2024 | 0.044751 | -0.000967 | -2.12% | 0.045727 | 0.045812 | 0.044372 | 0.00 |
Jun 12 2024 | 0.045717 | 0.000573 | 1.27% | 0.045109 | 0.046893 | 0.044827 | 0.00 |
Jun 11 2024 | 0.045144 | -0.001402 | -3.01% | 0.046589 | 0.046589 | 0.044329 | 0.00 |
Jun 10 2024 | 0.046547 | -0.000122 | -0.26% | 0.045371 | 0.047002 | 0.045281 | 0.00 |
Jun 09 2024 | 0.046669 | 0.000219 | 0.47% | 0.046422 | 0.046793 | 0.046339 | 0.00 |
Jun 08 2024 | 0.04645 | -0.00000500 | -0.01% | 0.046421 | 0.046577 | 0.046369 | 0.00 |
Jun 07 2024 | 0.046455 | -0.000967 | -2.04% | 0.047407 | 0.048188 | 0.04591 | 0.00 |
Jun 06 2024 | 0.047422 | -0.000215 | -0.45% | 0.047674 | 0.047998 | 0.047034 | 0.00 |
Jun 05 2024 | 0.047637 | 0.00036 | 0.76% | 0.045371 | 0.048076 | 0.045281 | 0.00 |
Jun 04 2024 | 0.047277 | 0.001188 | 2.58% | 0.046099 | 0.047592 | 0.045933 | 0.00 |
Jun 03 2024 | 0.046089 | 0.000665 | 1.46% | 0.045371 | 0.047076 | 0.045281 | 0.00 |
Jun 02 2024 | 0.045423 | 0.000068 | 0.15% | 0.045371 | 0.045827 | 0.045135 | 0.00 |
Jun 01 2024 | 0.045356 | 0.000155 | 0.34% | 0.045225 | 0.045434 | 0.045157 | 0.00 |
May 31 2024 | 0.045201 | -0.000591 | -1.29% | 0.045803 | 0.046202 | 0.044639 | 0.00 |
May 30 2024 | 0.045792 | 0.000497 | 1.10% | 0.045281 | 0.046584 | 0.044965 | 0.00 |
May 29 2024 | 0.045296 | -0.00051 | -1.11% | 0.045767 | 0.046124 | 0.044957 | 0.00 |
May 28 2024 | 0.045806 | -0.000647 | -1.39% | 0.046493 | 0.046558 | 0.045046 | 0.00 |
May 27 2024 | 0.046452 | 0.000564 | 1.23% | 0.045911 | 0.047296 | 0.045482 | 0.00 |
May 26 2024 | 0.045889 | -0.000497 | -1.07% | 0.046408 | 0.046543 | 0.045719 | 0.00 |
May 25 2024 | 0.046386 | 0.000443 | 0.96% | 0.045916 | 0.046597 | 0.045904 | 0.00 |
May 24 2024 | 0.045944 | 0.000468 | 1.03% | 0.045509 | 0.046363 | 0.044653 | 0.00 |
May 23 2024 | 0.045476 | -0.000831 | -1.79% | 0.046299 | 0.046913 | 0.044565 | 0.00 |
May 22 2024 | 0.046306 | -0.000708 | -1.51% | 0.046988 | 0.047297 | 0.046218 | 0.00 |
May 21 2024 | 0.047014 | -0.000811 | -1.70% | 0.047871 | 0.04813 | 0.046383 | 0.00 |
May 20 2024 | 0.047825 | 0.003452 | 7.78% | 0.045911 | 0.047906 | 0.044327 | 0.00 |
May 19 2024 | 0.044373 | -0.000524 | -1.17% | 0.04485 | 0.045338 | 0.044195 | 0.00 |
May 18 2024 | 0.044897 | 0.000039 | 0.09% | 0.044872 | 0.045148 | 0.044666 | 0.00 |
May 17 2024 | 0.044858 | 0.001125 | 2.57% | 0.043754 | 0.045201 | 0.043659 | 0.00 |
May 16 2024 | 0.043733 | -0.00071 | -1.60% | 0.044394 | 0.044687 | 0.043284 | 0.00 |
May 15 2024 | 0.044443 | 0.003192 | 7.74% | 0.041236 | 0.044498 | 0.041087 | 0.00 |
May 14 2024 | 0.041252 | -0.000878 | -2.08% | 0.042146 | 0.042264 | 0.040947 | 0.00 |
May 13 2024 | 0.04213 | 0.000942 | 2.29% | 0.045911 | 0.046039 | 0.041217 | 0.00 |
May 12 2024 | 0.041188 | 0.000461 | 1.13% | 0.04077 | 0.041404 | 0.04061 | 0.00 |
May 11 2024 | 0.040728 | -0.000096 | -0.24% | 0.040756 | 0.041162 | 0.040536 | 0.00 |
May 10 2024 | 0.040823 | -0.001403 | -3.32% | 0.04215 | 0.042525 | 0.040361 | 0.00 |
May 09 2024 | 0.042226 | 0.001249 | 3.05% | 0.040996 | 0.042464 | 0.040639 | 0.00 |
May 08 2024 | 0.040977 | -0.000884 | -2.11% | 0.041764 | 0.042216 | 0.040787 | 0.00 |
May 07 2024 | 0.041861 | -0.000472 | -1.11% | 0.042322 | 0.043129 | 0.041719 | 0.00 |
May 06 2024 | 0.042334 | -0.00055 | -1.28% | 0.045911 | 0.046039 | 0.042079 | 0.00 |
May 05 2024 | 0.042884 | 0.000084 | 0.20% | 0.042808 | 0.043262 | 0.042186 | 0.00 |
May 04 2024 | 0.0428 | 0.000635 | 1.51% | 0.042136 | 0.043172 | 0.041933 | 0.00 |
May 03 2024 | 0.042165 | 0.002532 | 6.39% | 0.039611 | 0.042435 | 0.039415 | 0.00 |
May 02 2024 | 0.039633 | 0.000476 | 1.21% | 0.039019 | 0.039938 | 0.038128 | 0.00 |
May 01 2024 | 0.039157 | -0.001609 | -3.95% | 0.04062 | 0.040658 | 0.037865 | 0.00 |
Apr 30 2024 | 0.040766 | -0.002003 | -4.68% | 0.042771 | 0.043335 | 0.039596 | 0.00 |
Apr 29 2024 | 0.042769 | 0.00056 | 1.33% | 0.045911 | 0.046039 | 0.041414 | 0.00 |
Apr 28 2024 | 0.04221 | -0.000309 | -0.73% | 0.042486 | 0.043061 | 0.042051 | 0.00 |
Apr 27 2024 | 0.042519 | -0.000225 | -0.53% | 0.042711 | 0.042811 | 0.041878 | 0.00 |
Apr 26 2024 | 0.042743 | -0.000461 | -1.07% | 0.043205 | 0.043397 | 0.042445 | 0.00 |
Apr 25 2024 | 0.043204 | 0.00019 | 0.44% | 0.043062 | 0.043724 | 0.042074 | 0.00 |
Apr 24 2024 | 0.043014 | -0.001463 | -3.29% | 0.044495 | 0.044941 | 0.04259 | 0.00 |
Apr 23 2024 | 0.044477 | -0.000327 | -0.73% | 0.044756 | 0.045021 | 0.044132 | 0.00 |
Apr 22 2024 | 0.044804 | 0.001261 | 2.90% | 0.045911 | 0.046039 | 0.044041 | 0.00 |
Apr 21 2024 | 0.043543 | 0.000051 | 0.12% | 0.043403 | 0.044011 | 0.043064 | 0.00 |
Apr 20 2024 | 0.043492 | 0.000579 | 1.35% | 0.042763 | 0.043849 | 0.04238 | 0.00 |
Apr 19 2024 | 0.042913 | 0.000358 | 0.84% | 0.042467 | 0.043883 | 0.039933 | 0.00 |