Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAICUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.004076 | 0.000079 | 1.98% | 0.003993 | 0.0042 | 0.003991 | 4,055,221.00 |
| May 30 2024 | 0.003997 | 0.000022 | 0.55% | 0.003975 | 0.004061 | 0.003968 | 3,412,563.00 |
| May 29 2024 | 0.003975 | -0.000193 | -4.63% | 0.004172 | 0.004219 | 0.003778 | 4,156,138.00 |
| May 28 2024 | 0.004168 | -0.000079 | -1.86% | 0.004247 | 0.004271 | 0.004037 | 3,685,902.00 |
| May 27 2024 | 0.004247 | -0.000029 | -0.68% | 0.004299 | 0.004299 | 0.004076 | 5,662,152.00 |
| May 26 2024 | 0.004276 | 0.000013 | 0.30% | 0.004263 | 0.004298 | 0.00416 | 3,760,758.00 |
| May 25 2024 | 0.004263 | 0.000018 | 0.42% | 0.004245 | 0.004298 | 0.004095 | 3,682,124.00 |
| May 24 2024 | 0.004245 | -0.000129 | -2.95% | 0.004383 | 0.004383 | 0.003749 | 4,133,185.00 |
| May 23 2024 | 0.004374 | -0.00009 | -2.02% | 0.004464 | 0.004547 | 0.004225 | 3,522,693.00 |
| May 22 2024 | 0.004464 | -0.000068 | -1.50% | 0.004534 | 0.004538 | 0.004335 | 3,486,029.00 |
| May 21 2024 | 0.004532 | 0.000013 | 0.29% | 0.004519 | 0.004703 | 0.004231 | 4,649,428.00 |
| May 20 2024 | 0.004519 | -0.00000200 | -0.04% | 0.004537 | 0.004622 | 0.004358 | 14,336,805.00 |
| May 19 2024 | 0.004521 | -0.000093 | -2.02% | 0.004614 | 0.004646 | 0.004457 | 3,199,856.00 |
| May 18 2024 | 0.004614 | -0.000293 | -5.97% | 0.004907 | 0.004916 | 0.004502 | 3,115,635.00 |
| May 17 2024 | 0.004907 | 0.000337 | 7.37% | 0.00457 | 0.0059 | 0.00441 | 3,695,882.00 |
| May 16 2024 | 0.00457 | -0.000428 | -8.56% | 0.004998 | 0.005068 | 0.0044 | 5,166,206.00 |
| May 15 2024 | 0.004998 | 0.000521 | 11.64% | 0.004477 | 0.005224 | 0.0042 | 5,165,905.00 |
| May 14 2024 | 0.004477 | -0.000337 | -7.00% | 0.004814 | 0.004856 | 0.004462 | 3,416,727.00 |
| May 13 2024 | 0.004814 | 0.000184 | 3.97% | 0.005177 | 0.005358 | 0.003788 | 5,008,030.00 |
| May 12 2024 | 0.00463 | 0.000278 | 6.39% | 0.004352 | 0.00468 | 0.004352 | 950,540.00 |
| May 11 2024 | 0.004352 | 0.00000500 | 0.12% | 0.004347 | 0.0051 | 0.0043 | 2,420,860.00 |
| May 10 2024 | 0.004347 | 0.000188 | 4.52% | 0.004159 | 0.0051 | 0.004094 | 4,246,834.00 |
| May 09 2024 | 0.004159 | 0.000014 | 0.34% | 0.004145 | 0.004262 | 0.004102 | 3,329,582.00 |
| May 08 2024 | 0.004145 | -0.000075 | -1.78% | 0.00422 | 0.004427 | 0.004085 | 2,150,474.00 |
| May 07 2024 | 0.00422 | -0.00014 | -3.21% | 0.00436 | 0.004636 | 0.004172 | 1,712,462.00 |
| May 06 2024 | 0.00436 | -0.00007 | -1.58% | 0.004433 | 0.0051 | 0.0042 | 3,968,572.00 |
| May 05 2024 | 0.00443 | 0.000051 | 1.16% | 0.004379 | 0.005102 | 0.004102 | 2,655,728.00 |
| May 04 2024 | 0.004379 | 0.000191 | 4.56% | 0.004188 | 0.005102 | 0.004018 | 636,476.00 |
| May 03 2024 | 0.004188 | 0.000272 | 6.95% | 0.003916 | 0.004188 | 0.00389 | 2,108,604.00 |
| May 02 2024 | 0.003916 | 0.000026 | 0.67% | 0.00389 | 0.004 | 0.003863 | 3,447,765.00 |
| May 01 2024 | 0.00389 | 0.000012 | 0.31% | 0.003878 | 0.004125 | 0.003781 | 4,241,965.00 |
| Apr 30 2024 | 0.003878 | -0.00055 | -12.42% | 0.00443 | 0.004435 | 0.003769 | 5,032,349.00 |
| Apr 29 2024 | 0.004428 | 0.000208 | 4.93% | 0.005177 | 0.005358 | 0.004066 | 6,452,848.00 |
| Apr 28 2024 | 0.00422 | 0.000044 | 1.05% | 0.004169 | 0.004257 | 0.004123 | 2,977,252.00 |
| Apr 27 2024 | 0.004176 | -0.00000500 | -0.12% | 0.004181 | 0.004229 | 0.00407 | 1,736,974.00 |
| Apr 26 2024 | 0.004181 | -0.000051 | -1.21% | 0.004232 | 0.004246 | 0.004156 | 1,648,035.00 |
| Apr 25 2024 | 0.004232 | 0.000033 | 0.79% | 0.004199 | 0.00435 | 0.004089 | 3,944,099.00 |
| Apr 24 2024 | 0.004199 | 0.00014 | 3.45% | 0.004059 | 0.004265 | 0.003929 | 4,424,670.00 |
| Apr 23 2024 | 0.004059 | -0.000161 | -3.82% | 0.00422 | 0.004345 | 0.004003 | 3,760,676.00 |
| Apr 22 2024 | 0.00422 | -0.000122 | -2.81% | 0.005177 | 0.005358 | 0.004124 | 5,709,728.00 |
| Apr 21 2024 | 0.004342 | -0.000234 | -5.11% | 0.004576 | 0.004605 | 0.00431 | 5,994,128.00 |
| Apr 20 2024 | 0.004576 | 0.000324 | 7.62% | 0.004244 | 0.004987 | 0.004177 | 5,317,891.00 |
| Apr 19 2024 | 0.004252 | 0.000285 | 7.18% | 0.003967 | 0.00431 | 0.00351 | 4,575,947.00 |
| Apr 18 2024 | 0.003967 | 0.000055 | 1.41% | 0.003912 | 0.003991 | 0.00381 | 3,127,972.00 |
| Apr 17 2024 | 0.003912 | -0.000065 | -1.63% | 0.003977 | 0.004015 | 0.003889 | 4,984,849.00 |
| Apr 16 2024 | 0.003977 | -0.000064 | -1.58% | 0.004041 | 0.004777 | 0.003887 | 6,945,665.00 |
| Apr 15 2024 | 0.004041 | -0.000415 | -9.31% | 0.004409 | 0.004535 | 0.004002 | 10,438,789.00 |
| Apr 14 2024 | 0.004456 | 0.00001 | 0.22% | 0.004446 | 0.004671 | 0.004124 | 10,802,982.00 |
| Apr 13 2024 | 0.004446 | -0.000053 | -1.18% | 0.004499 | 0.004964 | 0.004111 | 10,617,966.00 |
| Apr 12 2024 | 0.004499 | -0.000517 | -10.31% | 0.004969 | 0.005066 | 0.004401 | 10,141,026.00 |
| Apr 11 2024 | 0.005016 | -0.000146 | -2.83% | 0.005162 | 0.005204 | 0.004964 | 8,406,082.00 |
| Apr 10 2024 | 0.005162 | 0.000151 | 3.01% | 0.004999 | 0.005224 | 0.004975 | 9,555,350.00 |
| Apr 09 2024 | 0.005011 | 0.000033 | 0.66% | 0.004978 | 0.005076 | 0.004728 | 9,736,861.00 |
| Apr 08 2024 | 0.004978 | -0.000013 | -0.26% | 0.004998 | 0.005089 | 0.0047 | 10,583,875.00 |
| Apr 07 2024 | 0.004991 | -0.00018 | -3.48% | 0.005177 | 0.00548 | 0.004941 | 9,625,287.00 |
| Apr 06 2024 | 0.005171 | 0.000443 | 9.37% | 0.004722 | 0.005202 | 0.004651 | 4,392,762.00 |
| Apr 05 2024 | 0.004728 | 0.00000600 | 0.13% | 0.004672 | 0.004858 | 0.004558 | 6,858,748.00 |
| Apr 04 2024 | 0.004722 | -0.000012 | -0.25% | 0.004672 | 0.004798 | 0.004655 | 5,583,176.00 |
| Apr 03 2024 | 0.004734 | -0.000065 | -1.35% | 0.004806 | 0.004946 | 0.00466 | 7,288,573.00 |
| Apr 02 2024 | 0.004799 | -0.000222 | -4.42% | 0.005021 | 0.005124 | 0.00436 | 11,218,111.00 |
| Apr 01 2024 | 0.005021 | -0.000222 | -4.23% | 0.005237 | 0.005283 | 0.00487 | 9,803,696.00 |
| Mar 31 2024 | 0.005243 | -0.00000900 | -0.17% | 0.005252 | 0.005929 | 0.005128 | 7,124,788.00 |
| Mar 30 2024 | 0.005252 | 0.00001 | 0.19% | 0.005242 | 0.005429 | 0.004971 | 11,147,212.00 |
| Mar 29 2024 | 0.005242 | -0.000072 | -1.35% | 0.005314 | 0.005367 | 0.005191 | 9,239,687.00 |
| Mar 28 2024 | 0.005314 | 0.00000100 | 0.02% | 0.005313 | 0.005563 | 0.005129 | 10,475,953.00 |
| Mar 27 2024 | 0.005313 | -0.00000700 | -0.13% | 0.00532 | 0.00567 | 0.005168 | 9,728,544.00 |
| Mar 26 2024 | 0.00532 | -0.00076 | -12.50% | 0.00608 | 0.006194 | 0.005154 | 11,260,400.00 |
| Mar 25 2024 | 0.00608 | 0.00008 | 1.33% | 0.006018 | 0.006099 | 0.005676 | 14,340,012.00 |
| Mar 24 2024 | 0.006 | 0.000518 | 9.45% | 0.005482 | 0.0061 | 0.00539 | 8,091,321.00 |
| Mar 23 2024 | 0.005482 | 0.00003 | 0.55% | 0.005452 | 0.005634 | 0.005421 | 7,915,587.00 |
| Mar 22 2024 | 0.005452 | -0.00026 | -4.55% | 0.005712 | 0.00594 | 0.005428 | 9,541,221.00 |
| Mar 21 2024 | 0.005712 | -0.00028 | -4.67% | 0.005992 | 0.006127 | 0.005494 | 9,455,872.00 |
| Mar 20 2024 | 0.005992 | 0.000352 | 6.24% | 0.00564 | 0.006046 | 0.005528 | 10,735,887.00 |
| Mar 19 2024 | 0.00564 | -0.000278 | -4.70% | 0.005918 | 0.005984 | 0.005252 | 12,615,202.00 |
| Mar 18 2024 | 0.005918 | -0.000168 | -2.76% | 0.006247 | 0.006261 | 0.005689 | 11,350,509.00 |
| Mar 17 2024 | 0.006086 | 0.000086 | 1.43% | 0.006 | 0.006237 | 0.005812 | 9,062,095.00 |
| Mar 16 2024 | 0.006 | -0.000326 | -5.15% | 0.006326 | 0.006977 | 0.005958 | 9,317,474.00 |
| Mar 15 2024 | 0.006326 | -0.000681 | -9.72% | 0.007009 | 0.007099 | 0.00617 | 13,501,475.00 |
| Mar 14 2024 | 0.007007 | -0.000582 | -7.67% | 0.007588 | 0.007763 | 0.006501 | 9,181,802.00 |
| Mar 13 2024 | 0.007589 | -0.000053 | -0.69% | 0.007642 | 0.007931 | 0.007389 | 6,832,174.00 |
| Mar 12 2024 | 0.007642 | -0.000315 | -3.96% | 0.007957 | 0.008 | 0.007351 | 7,403,454.00 |
| Mar 11 2024 | 0.007957 | 0.000768 | 10.68% | 0.007194 | 0.008 | 0.007161 | 12,046,776.00 |
| Mar 10 2024 | 0.007189 | 0.00000100 | 0.01% | 0.007188 | 0.00777 | 0.006911 | 10,516,375.00 |
| Mar 09 2024 | 0.007188 | 0.000644 | 9.84% | 0.006544 | 0.007238 | 0.006425 | 8,132,241.00 |
| Mar 08 2024 | 0.006544 | -0.000037 | -0.56% | 0.006581 | 0.00661 | 0.006027 | 6,341,122.00 |
| Mar 07 2024 | 0.006581 | 0.000042 | 0.64% | 0.006539 | 0.00695 | 0.006384 | 6,982,081.00 |
| Mar 06 2024 | 0.006539 | 0.00058 | 9.73% | 0.005959 | 0.006622 | 0.005929 | 5,611,670.00 |
| Mar 05 2024 | 0.005959 | -0.000745 | -11.11% | 0.006704 | 0.00674 | 0.005585 | 5,861,111.00 |
| Mar 04 2024 | 0.006704 | 0.000032 | 0.48% | 0.006753 | 0.00695 | 0.006434 | 6,874,745.00 |
| Mar 03 2024 | 0.006672 | 0.000394 | 6.28% | 0.006278 | 0.00687 | 0.006216 | 6,129,054.00 |
| Mar 02 2024 | 0.006278 | 0.000426 | 7.28% | 0.005852 | 0.006411 | 0.005845 | 4,710,692.00 |
