Register to chat with like-minded investors on our interactive forums.
KCSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002797 | -0.000045 | -1.58% | 0.002848 | 0.002884 | 0.002791 | 4,783.00 |
| Jul 17 2024 | 0.002842 | 0.000039 | 1.39% | 0.002802 | 0.002848 | 0.00278 | 947.00 |
| Jul 16 2024 | 0.002803 | 0.000042 | 1.52% | 0.00276 | 0.002856 | 0.00276 | 4,186.00 |
| Jul 15 2024 | 0.002761 | -0.000085 | -2.99% | 0.002865 | 0.002871 | 0.002749 | 4,260.00 |
| Jul 14 2024 | 0.002846 | -0.00006 | -2.06% | 0.002908 | 0.00291 | 0.002842 | 1,010.00 |
| Jul 13 2024 | 0.002906 | -0.00000100 | -0.03% | 0.002912 | 0.002936 | 0.002888 | 742.00 |
| Jul 12 2024 | 0.002907 | 0.00 | 0.00% | 0.002907 | 0.002907 | 0.002907 | 0.00 |
| Jul 11 2024 | 0.002907 | 0.000021 | 0.73% | 0.002887 | 0.00292 | 0.002851 | 1,946.00 |
| Jul 10 2024 | 0.002886 | -0.00008 | -2.70% | 0.002964 | 0.002982 | 0.002866 | 5,738.00 |
| Jul 09 2024 | 0.002966 | -0.000025 | -0.84% | 0.002993 | 0.002998 | 0.00291 | 4,517.00 |
| Jul 08 2024 | 0.002991 | -0.000021 | -0.70% | 0.002996 | 0.003059 | 0.002925 | 6,749.00 |
| Jul 07 2024 | 0.003012 | 0.000013 | 0.43% | 0.003 | 0.003021 | 0.002939 | 2,771.00 |
| Jul 06 2024 | 0.002999 | 0.000018 | 0.60% | 0.002985 | 0.003006 | 0.002943 | 2,875.00 |
| Jul 05 2024 | 0.002981 | -0.000021 | -0.70% | 0.002993 | 0.003065 | 0.002918 | 8,451.00 |
| Jul 04 2024 | 0.003002 | 0.000072 | 2.46% | 0.002928 | 0.003008 | 0.002914 | 10,253.00 |
| Jul 03 2024 | 0.00293 | 0.000014 | 0.48% | 0.002915 | 0.002977 | 0.002887 | 6,259.00 |
| Jul 02 2024 | 0.002916 | 0.000019 | 0.66% | 0.0029 | 0.002941 | 0.00289 | 4,223.00 |
| Jul 01 2024 | 0.002897 | -0.000018 | -0.62% | 0.002915 | 0.002915 | 0.002848 | 2,780.00 |
| Jun 30 2024 | 0.002915 | -0.000017 | -0.58% | 0.002933 | 0.002953 | 0.002899 | 948.00 |
| Jun 29 2024 | 0.002932 | 0.00000300 | 0.10% | 0.00293 | 0.002945 | 0.002916 | 893.00 |
| Jun 28 2024 | 0.002929 | 0.000032 | 1.10% | 0.002893 | 0.002937 | 0.002866 | 2,375.00 |
| Jun 27 2024 | 0.002897 | -0.000025 | -0.86% | 0.002923 | 0.002931 | 0.002845 | 4,080.00 |
| Jun 26 2024 | 0.002922 | 0.000031 | 1.07% | 0.002896 | 0.002943 | 0.002872 | 2,476.00 |
| Jun 25 2024 | 0.002891 | 0.000062 | 2.19% | 0.00283 | 0.0029 | 0.002811 | 5,192.00 |
| Jun 24 2024 | 0.002829 | -0.000048 | -1.67% | 0.002879 | 0.002955 | 0.002797 | 15,758.00 |
| Jun 23 2024 | 0.002877 | 0.000022 | 0.77% | 0.002854 | 0.002879 | 0.002822 | 1,919.00 |
| Jun 22 2024 | 0.002855 | 0.000035 | 1.24% | 0.002827 | 0.002855 | 0.002813 | 610.00 |
| Jun 21 2024 | 0.00282 | -0.000041 | -1.43% | 0.002861 | 0.002906 | 0.002787 | 3,275.00 |
| Jun 20 2024 | 0.002861 | 0.000038 | 1.35% | 0.002818 | 0.00288 | 0.002774 | 2,578.00 |
| Jun 19 2024 | 0.002823 | -0.00000400 | -0.14% | 0.002824 | 0.002852 | 0.002761 | 2,610.00 |
| Jun 18 2024 | 0.002827 | -0.000047 | -1.64% | 0.00286 | 0.002896 | 0.002792 | 1,863.00 |
| Jun 17 2024 | 0.002874 | -0.00000700 | -0.24% | 0.002878 | 0.002913 | 0.002846 | 2,511.00 |
| Jun 16 2024 | 0.002881 | -0.000031 | -1.06% | 0.002918 | 0.002941 | 0.002853 | 610.00 |
| Jun 15 2024 | 0.002912 | -0.000049 | -1.65% | 0.002965 | 0.002973 | 0.002904 | 1,564.00 |
| Jun 14 2024 | 0.002961 | -0.000042 | -1.40% | 0.003 | 0.003032 | 0.002918 | 3,287.00 |
| Jun 13 2024 | 0.003003 | 0.000013 | 0.43% | 0.002981 | 0.003034 | 0.002955 | 1,472.00 |
| Jun 12 2024 | 0.00299 | 0.000095 | 3.28% | 0.002893 | 0.003032 | 0.002884 | 3,098.00 |
| Jun 11 2024 | 0.002895 | 0.000075 | 2.66% | 0.002817 | 0.0029 | 0.0028 | 6,734.00 |
| Jun 10 2024 | 0.00282 | 0.00000200 | 0.07% | 0.002819 | 0.002836 | 0.002804 | 1,480.00 |
| Jun 09 2024 | 0.002818 | -0.00000100 | -0.04% | 0.002819 | 0.002824 | 0.002764 | 1,606.00 |
| Jun 08 2024 | 0.002819 | 0.000012 | 0.43% | 0.002803 | 0.002828 | 0.002755 | 1,749.00 |
| Jun 07 2024 | 0.002807 | 0.00008 | 2.93% | 0.00272 | 0.002827 | 0.00269 | 3,270.00 |
| Jun 06 2024 | 0.002727 | 0.000083 | 3.14% | 0.002647 | 0.002739 | 0.002636 | 1,490.00 |
| Jun 05 2024 | 0.002644 | -0.00000100 | -0.04% | 0.002646 | 0.002679 | 0.002625 | 691.00 |
| Jun 04 2024 | 0.002645 | -0.00003 | -1.12% | 0.002676 | 0.002686 | 0.002629 | 1,008.00 |
| Jun 03 2024 | 0.002675 | 0.000014 | 0.53% | 0.002664 | 0.002679 | 0.002635 | 1,683.00 |
| Jun 02 2024 | 0.002661 | -0.00000300 | -0.11% | 0.002667 | 0.002698 | 0.002629 | 2,026.00 |
| Jun 01 2024 | 0.002664 | 0.000011 | 0.41% | 0.002659 | 0.002685 | 0.002643 | 1,692.00 |
| May 31 2024 | 0.002653 | -0.000071 | -2.61% | 0.002724 | 0.002725 | 0.002635 | 4,367.00 |
| May 30 2024 | 0.002724 | 0.00000600 | 0.22% | 0.002714 | 0.002754 | 0.002686 | 2,775.00 |
| May 29 2024 | 0.002718 | 0.000014 | 0.52% | 0.002712 | 0.002732 | 0.002645 | 1,903.00 |
| May 28 2024 | 0.002704 | 0.000025 | 0.93% | 0.002688 | 0.002736 | 0.002641 | 2,685.00 |
| May 27 2024 | 0.002679 | -0.000011 | -0.41% | 0.002692 | 0.002692 | 0.002616 | 5,560.00 |
| May 26 2024 | 0.00269 | -0.000019 | -0.70% | 0.002709 | 0.002709 | 0.00265 | 4,864.00 |
| May 25 2024 | 0.002709 | -0.000048 | -1.74% | 0.002757 | 0.002786 | 0.002691 | 7,477.00 |
| May 24 2024 | 0.002757 | 0.000058 | 2.15% | 0.002696 | 0.002805 | 0.00267 | 2,761.00 |
| May 23 2024 | 0.002699 | -0.000024 | -0.88% | 0.002731 | 0.002768 | 0.002628 | 5,503.00 |
| May 22 2024 | 0.002723 | 0.00004 | 1.49% | 0.002701 | 0.002755 | 0.002676 | 10,425.00 |
| May 21 2024 | 0.002683 | -0.000118 | -4.21% | 0.002797 | 0.002802 | 0.00267 | 4,956.00 |
| May 20 2024 | 0.002801 | -0.000349 | -11.08% | 0.00315 | 0.00316 | 0.002798 | 7,230.00 |
| May 19 2024 | 0.00315 | 0.00000300 | 0.10% | 0.003134 | 0.00318 | 0.00311 | 2,032.00 |
| May 18 2024 | 0.003147 | -0.000043 | -1.35% | 0.003185 | 0.003195 | 0.003119 | 1,967.00 |
| May 17 2024 | 0.00319 | -0.000055 | -1.69% | 0.00324 | 0.003258 | 0.003146 | 4,150.00 |
| May 16 2024 | 0.003245 | 0.00000500 | 0.15% | 0.00324 | 0.003275 | 0.003204 | 1,751.00 |
| May 15 2024 | 0.00324 | -0.000104 | -3.11% | 0.003338 | 0.003355 | 0.00322 | 2,730.00 |
| May 14 2024 | 0.003344 | -0.000011 | -0.33% | 0.003353 | 0.00344 | 0.00331 | 6,888.00 |
| May 13 2024 | 0.003355 | -0.00007 | -2.04% | 0.003424 | 0.003481 | 0.003322 | 4,920.00 |
| May 12 2024 | 0.003425 | -0.0001 | -2.84% | 0.00353 | 0.003547 | 0.00342 | 2,842.00 |
| May 11 2024 | 0.003525 | 0.000014 | 0.40% | 0.003504 | 0.003535 | 0.003481 | 1,280.00 |
| May 10 2024 | 0.003511 | 0.000097 | 2.84% | 0.003418 | 0.003559 | 0.003393 | 7,891.00 |
| May 09 2024 | 0.003414 | -0.000046 | -1.33% | 0.003459 | 0.003526 | 0.003411 | 6,717.00 |
| May 08 2024 | 0.00346 | -0.000014 | -0.40% | 0.003473 | 0.003513 | 0.003421 | 7,182.00 |
| May 07 2024 | 0.003474 | -0.00000200 | -0.06% | 0.003478 | 0.003505 | 0.003366 | 6,830.00 |
| May 06 2024 | 0.003476 | 0.000172 | 5.21% | 0.003299 | 0.003479 | 0.00325 | 6,113.00 |
| May 05 2024 | 0.003304 | 0.000013 | 0.40% | 0.003288 | 0.00331 | 0.003232 | 1,823.00 |
| May 04 2024 | 0.003291 | 0.000024 | 0.73% | 0.00327 | 0.00331 | 0.003249 | 11,057.00 |
| May 03 2024 | 0.003267 | 0.00000300 | 0.09% | 0.003264 | 0.003321 | 0.003227 | 6,927.00 |
| May 02 2024 | 0.003264 | 0.000066 | 2.06% | 0.0032 | 0.003285 | 0.0032 | 4,836.00 |
| May 01 2024 | 0.003198 | -0.00000700 | -0.22% | 0.003213 | 0.0033 | 0.003153 | 8,881.00 |
| Apr 30 2024 | 0.003205 | 0.000094 | 3.02% | 0.003112 | 0.003281 | 0.003085 | 9,525.00 |
| Apr 29 2024 | 0.003111 | 0.000023 | 0.74% | 0.00309 | 0.00319 | 0.003076 | 2,393.00 |
| Apr 28 2024 | 0.003088 | 0.00000700 | 0.23% | 0.003076 | 0.003096 | 0.003007 | 3,031.00 |
| Apr 27 2024 | 0.003081 | -0.000127 | -3.96% | 0.003199 | 0.003242 | 0.003078 | 1,622.00 |
| Apr 26 2024 | 0.003208 | -0.000015 | -0.47% | 0.003227 | 0.003268 | 0.003187 | 1,938.00 |
| Apr 25 2024 | 0.003223 | 0.00006 | 1.90% | 0.003171 | 0.003223 | 0.003136 | 1,736.00 |
| Apr 24 2024 | 0.003163 | 0.000071 | 2.30% | 0.003092 | 0.003186 | 0.00307 | 2,842.00 |
| Apr 23 2024 | 0.003092 | 0.000057 | 1.88% | 0.003032 | 0.003113 | 0.003016 | 2,205.00 |
| Apr 22 2024 | 0.003035 | -0.000053 | -1.72% | 0.003074 | 0.003108 | 0.002996 | 2,072.00 |
| Apr 21 2024 | 0.003088 | 0.000156 | 5.32% | 0.002939 | 0.003088 | 0.002939 | 3,315.00 |
| Apr 20 2024 | 0.002932 | 0.000031 | 1.07% | 0.002912 | 0.002983 | 0.002908 | 2,088.00 |
