Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KSEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 27.1593 | -0.08 | -0.30% | 27.1593 | 27.1593 | 27.1593 | 0 |
| Jun 05 2024 | 27.2411 | 0.23 | 0.84% | 27.2411 | 27.2411 | 27.2411 | 0 |
| Jun 04 2024 | 27.0141 | 0.00 | 0.00% | 27.01 | 27.0141 | 27.01 | 16 |
| Jun 03 2024 | 27.014 | -0.20 | -0.75% | 27.014 | 27.014 | 27.014 | 11 |
| May 31 2024 | 27.2189 | 0.23 | 0.84% | 27.2189 | 27.2189 | 27.2189 | 0 |
| May 30 2024 | 26.9926 | 0.10 | 0.38% | 26.9926 | 26.9926 | 26.9926 | 4 |
| May 29 2024 | 26.8911 | -0.40 | -1.46% | 26.8911 | 26.8911 | 26.8911 | 0 |
| May 28 2024 | 27.2889 | -0.15 | -0.53% | 27.2889 | 27.2889 | 27.2889 | 0 |
| May 24 2024 | 27.4348 | 0.15 | 0.53% | 27.4348 | 27.4348 | 27.4348 | 0 |
| May 23 2024 | 27.2895 | -0.29 | -1.04% | 27.2895 | 27.2895 | 27.2895 | 0 |
| May 22 2024 | 27.5757 | -0.04 | -0.14% | 27.5757 | 27.5757 | 27.5757 | 0 |
| May 21 2024 | 27.615 | -0.07 | -0.25% | 27.615 | 27.615 | 27.615 | 3 |
| May 20 2024 | 27.6852 | 0.04 | 0.13% | 27.6852 | 27.6852 | 27.6852 | 1 |
| May 17 2024 | 27.6492 | -0.02 | -0.09% | 27.70 | 27.70 | 27.6492 | 19 |
| May 16 2024 | 27.6738 | -0.04 | -0.15% | 27.6738 | 27.6738 | 27.6738 | 0 |
| May 15 2024 | 27.7144 | 0.16 | 0.57% | 27.7144 | 27.7144 | 27.7144 | 1 |
| May 14 2024 | 27.5574 | 0.22 | 0.81% | 27.53 | 27.5574 | 27.53 | 3 |
| May 13 2024 | 27.3358 | -0.01 | -0.03% | 27.3358 | 27.3358 | 27.3358 | 6 |
| May 10 2024 | 27.345 | 0.12 | 0.42% | 27.34 | 27.345 | 27.34 | 172 |
| May 09 2024 | 27.2293 | 0.16 | 0.59% | 27.2293 | 27.2293 | 27.2293 | 11 |
| May 08 2024 | 27.0692 | 0.10 | 0.39% | 27.0692 | 27.0692 | 27.0692 | 0 |
| May 07 2024 | 26.9649 | 0.22 | 0.82% | 26.98 | 26.99 | 26.9649 | 1,000 |
| May 06 2024 | 26.7443 | 0.16 | 0.58% | 26.71 | 26.7443 | 26.71 | 2 |
| May 03 2024 | 26.589 | 0.25 | 0.96% | 26.589 | 26.589 | 26.589 | 6 |
| May 02 2024 | 26.3355 | 0.30 | 1.16% | 26.18 | 26.3355 | 26.16 | 601 |
| May 01 2024 | 26.0325 | 0.02 | 0.07% | 26.0325 | 26.0325 | 26.0325 | 1 |
| Apr 30 2024 | 26.014 | -0.39 | -1.49% | 26.014 | 26.014 | 26.014 | 3 |
| Apr 29 2024 | 26.4065 | 0.12 | 0.44% | 26.42 | 26.42 | 26.4065 | 3 |
| Apr 26 2024 | 26.29 | 0.25 | 0.98% | 26.29 | 26.29 | 26.29 | 1 |
| Apr 25 2024 | 26.0351 | -0.04 | -0.14% | 26.0351 | 26.0351 | 26.0351 | 0 |
| Apr 24 2024 | 26.0708 | -0.15 | -0.56% | 26.16 | 26.16 | 26.0708 | 2 |
| Apr 23 2024 | 26.2177 | 0.30 | 1.15% | 26.2177 | 26.2177 | 26.2177 | 0 |
| Apr 22 2024 | 25.9204 | 0.26 | 1.02% | 25.87 | 25.9204 | 25.87 | 3 |
| Apr 19 2024 | 25.6598 | 0.01 | 0.03% | 25.6598 | 25.6598 | 25.6598 | 10 |
| Apr 18 2024 | 25.6517 | 0.00 | -0.01% | 25.6517 | 25.6517 | 25.6517 | 12 |
| Apr 17 2024 | 25.6543 | -0.09 | -0.36% | 25.6543 | 25.6543 | 25.6543 | 6 |
| Apr 16 2024 | 25.747 | -0.08 | -0.32% | 25.747 | 25.747 | 25.747 | 0 |
| Apr 15 2024 | 25.8302 | -0.12 | -0.45% | 26.30 | 26.30 | 25.8302 | 32 |
| Apr 12 2024 | 25.9471 | -0.41 | -1.55% | 25.9471 | 25.9471 | 25.9471 | 0 |
| Apr 11 2024 | 26.355 | 0.04 | 0.17% | 26.21 | 26.355 | 26.14 | 287 |
| Apr 10 2024 | 26.3108 | -0.34 | -1.29% | 26.37 | 26.40 | 26.3108 | 3,000 |
| Apr 09 2024 | 26.6539 | 0.10 | 0.36% | 26.6539 | 26.6539 | 26.6539 | 1 |
| Apr 08 2024 | 26.5577 | 0.00 | -0.01% | 26.62 | 26.62 | 26.5577 | 404 |
| Apr 05 2024 | 26.5597 | 0.14 | 0.53% | 26.40 | 26.5597 | 26.40 | 11 |
| Apr 04 2024 | 26.4196 | -0.19 | -0.71% | 26.84 | 26.84 | 26.4196 | 44 |
| Apr 03 2024 | 26.6085 | 0.10 | 0.38% | 26.6085 | 26.6085 | 26.6085 | 0 |
| Apr 02 2024 | 26.5065 | -0.28 | -1.06% | 27.00 | 27.00 | 26.5065 | 2,800 |
| Apr 01 2024 | 26.79 | -0.18 | -0.65% | 26.93 | 26.93 | 26.79 | 1,105 |
| Mar 28 2024 | 26.965 | 0.07 | 0.27% | 26.90 | 26.965 | 26.90 | 676 |
| Mar 27 2024 | 26.8917 | 0.29 | 1.07% | 26.715 | 26.8917 | 26.715 | 115 |
| Mar 26 2024 | 26.6062 | 0.00 | 0.01% | 26.6062 | 26.6062 | 26.6062 | 0 |
| Mar 25 2024 | 26.6026 | -0.04 | -0.14% | 26.59 | 26.6026 | 26.59 | 2 |
| Mar 22 2024 | 26.64 | -0.05 | -0.19% | 26.64 | 26.64 | 26.64 | 0 |
| Mar 21 2024 | 26.69 | -0.12 | -0.45% | 26.69 | 26.69 | 26.69 | 20 |
| Mar 20 2024 | 26.81 | 0.30 | 1.13% | 26.57 | 26.81 | 26.57 | 17 |
| Mar 19 2024 | 26.51 | 0.06 | 0.23% | 26.42 | 26.51 | 26.42 | 700 |
| Mar 18 2024 | 26.45 | -0.02 | -0.08% | 26.59 | 26.59 | 26.45 | 705 |
| Mar 15 2024 | 26.47 | -0.11 | -0.41% | 26.46 | 26.47 | 26.46 | 900 |
| Mar 14 2024 | 26.58 | -0.21 | -0.78% | 26.81 | 26.81 | 26.58 | 565 |
| Mar 13 2024 | 26.79 | 0.07 | 0.26% | 26.79 | 26.79 | 26.79 | 0 |
| Mar 12 2024 | 26.7218 | 0.02 | 0.08% | 26.65 | 26.7218 | 26.60 | 1,966 |
| Mar 11 2024 | 26.6994 | 0.04 | 0.13% | 26.66 | 26.6994 | 26.66 | 420 |
![Logo of Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
