Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KAIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000107 | 0.00000109 | 0.00000106 | 25,474.00 |
| Jun 01 2024 | 0.00000109 | 0.00000003 | 2.83% | 0.00000106 | 0.00000109 | 0.00000106 | 27,475.00 |
| May 31 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000106 | 0.00000108 | 0.00000106 | 7,388.00 |
| May 30 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000106 | 0.00000108 | 0.00000105 | 15,062.00 |
| May 29 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000108 | 0.00000110 | 0.00000105 | 498,602.00 |
| May 28 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000109 | 0.00000113 | 0.00000107 | 89,929.00 |
| May 27 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000110 | 0.00000111 | 0.00000106 | 185,621.00 |
| May 26 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000113 | 0.00000113 | 0.00000108 | 36,788.00 |
| May 25 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000114 | 0.00000110 | 43,337.00 |
| May 24 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000119 | 0.00000111 | 133,348.00 |
| May 23 2024 | 0.00000114 | -0.00000007 | -5.79% | 0.00000121 | 0.00000129 | 0.00000114 | 110,297.00 |
| May 22 2024 | 0.00000121 | 0.00 | 0.00% | 0.00000121 | 0.00000124 | 0.00000118 | 17,455.00 |
| May 21 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000123 | 0.00000130 | 0.00000118 | 162,658.00 |
| May 20 2024 | 0.00000123 | -0.00000023 | -15.75% | 0.00000145 | 0.00000146 | 0.00000123 | 141,439.00 |
| May 19 2024 | 0.00000146 | 0.00 | 0.00% | 0.00000146 | 0.00000149 | 0.00000146 | 16,383.00 |
| May 18 2024 | 0.00000146 | -0.00000014 | -8.75% | 0.00000160 | 0.00000160 | 0.00000125 | 60,818.00 |
| May 17 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000155 | 0.00000199 | 0.00000147 | 127,368.00 |
| May 16 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000167 | 0.00000186 | 0.00000151 | 245,854.00 |
| May 15 2024 | 0.00000167 | 0.00000008 | 5.03% | 0.00000159 | 0.00000200 | 0.00000153 | 59,290.00 |
| May 14 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000162 | 0.00000168 | 0.00000155 | 22,697.00 |
| May 13 2024 | 0.00000162 | 0.00000003 | 1.89% | 0.00000130 | 0.00000173 | 0.00000122 | 127,071.00 |
| May 12 2024 | 0.00000159 | 0.00000003 | 1.92% | 0.00000156 | 0.00000170 | 0.00000151 | 32,937.00 |
| May 11 2024 | 0.00000156 | 0.00000007 | 4.70% | 0.00000151 | 0.00000156 | 0.00000151 | 30,266.00 |
| May 10 2024 | 0.00000149 | 0.00000012 | 8.76% | 0.00000137 | 0.00000153 | 0.00000137 | 72,659.00 |
| May 09 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000141 | 0.00000146 | 0.00000136 | 52,692.00 |
| May 08 2024 | 0.00000141 | 0.00000005 | 3.68% | 0.00000139 | 0.00000141 | 0.00000136 | 65,274.00 |
| May 07 2024 | 0.00000136 | -0.00000007 | -4.90% | 0.00000143 | 0.00000148 | 0.00000136 | 64,377.00 |
| May 06 2024 | 0.00000143 | 0.00000003 | 2.14% | 0.00000142 | 0.00000145 | 0.00000138 | 85,407.00 |
| May 05 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000140 | 0.00000143 | 0.00000136 | 34,143.00 |
| May 04 2024 | 0.00000142 | 0.00000007 | 5.19% | 0.00000136 | 0.00000163 | 0.00000136 | 197,387.00 |
| May 03 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000137 | 0.00000129 | 104,391.00 |
| May 02 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000135 | 0.00000136 | 0.00000130 | 33,528.00 |
| May 01 2024 | 0.00000135 | 0.00000004 | 3.05% | 0.00000131 | 0.00000140 | 0.00000126 | 105,535.00 |
| Apr 30 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000144 | 0.00000127 | 201,394.00 |
| Apr 29 2024 | 0.00000137 | 0.00000009 | 7.03% | 0.00000130 | 0.00000141 | 0.00000122 | 128,524.00 |
| Apr 28 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000129 | 0.00000126 | 17,294.00 |
| Apr 27 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000136 | 0.00000126 | 60,938.00 |
| Apr 26 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000137 | 0.00000131 | 34,000.00 |
| Apr 25 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000134 | 0.00000137 | 0.00000132 | 96,027.00 |
| Apr 24 2024 | 0.00000134 | 0.00000007 | 5.51% | 0.00000127 | 0.00000135 | 0.00000123 | 101,596.00 |
| Apr 23 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000132 | 0.00000136 | 0.00000127 | 73,915.00 |
| Apr 22 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000130 | 0.00000141 | 0.00000122 | 108,565.00 |
| Apr 21 2024 | 0.00000137 | -0.00000010 | -6.80% | 0.00000146 | 0.00000149 | 0.00000135 | 132,841.00 |
| Apr 20 2024 | 0.00000147 | 0.00000010 | 7.30% | 0.00000137 | 0.00000169 | 0.00000137 | 248,929.00 |
| Apr 19 2024 | 0.00000137 | 0.00000009 | 7.03% | 0.00000128 | 0.00000144 | 0.00000126 | 109,772.00 |
| Apr 18 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000135 | 0.00000125 | 74,110.00 |
| Apr 17 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000130 | 0.00000139 | 0.00000122 | 95,997.00 |
| Apr 16 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000132 | 0.00000147 | 0.00000127 | 127,284.00 |
| Apr 15 2024 | 0.00000132 | -0.00000007 | -5.04% | 0.00000142 | 0.00000144 | 0.00000131 | 646,122.00 |
| Apr 14 2024 | 0.00000139 | -0.00000009 | -6.08% | 0.00000148 | 0.00000163 | 0.00000139 | 167,255.00 |
| Apr 13 2024 | 0.00000148 | 0.00000007 | 4.96% | 0.00000139 | 0.00000176 | 0.00000139 | 359,462.00 |
| Apr 12 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000142 | 0.00000154 | 0.00000137 | 105,613.00 |
| Apr 11 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000145 | 0.00000147 | 0.00000138 | 56,577.00 |
| Apr 10 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000141 | 0.00000154 | 0.00000141 | 71,703.00 |
| Apr 09 2024 | 0.00000141 | 0.00000005 | 3.68% | 0.00000136 | 0.00000144 | 0.00000134 | 61,063.00 |
| Apr 08 2024 | 0.00000136 | -0.00000009 | -6.21% | 0.00000143 | 0.00000145 | 0.00000131 | 622,209.00 |
| Apr 07 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000151 | 0.00000158 | 0.00000142 | 99,787.00 |
| Apr 06 2024 | 0.00000151 | 0.00000008 | 5.59% | 0.00000143 | 0.00000151 | 0.00000138 | 57,902.00 |
| Apr 05 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000139 | 0.00000145 | 0.00000136 | 48,555.00 |
| Apr 04 2024 | 0.00000139 | -0.00000005 | -3.47% | 0.00000144 | 0.00000144 | 0.00000138 | 104,714.00 |
| Apr 03 2024 | 0.00000144 | -0.00000002 | -1.37% | 0.00000146 | 0.00000149 | 0.00000141 | 37,544.00 |
| Apr 02 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000145 | 0.00000157 | 0.00000138 | 85,029.00 |
| Apr 01 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000142 | 0.00000147 | 0.00000142 | 553,773.00 |
| Mar 31 2024 | 0.00000142 | -0.00000008 | -5.33% | 0.00000150 | 0.00000151 | 0.00000142 | 43,157.00 |
| Mar 30 2024 | 0.00000150 | 0.00000003 | 2.04% | 0.00000147 | 0.00000155 | 0.00000136 | 190,128.00 |
| Mar 29 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000149 | 0.00000153 | 0.00000146 | 105,568.00 |
| Mar 28 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000159 | 0.00000144 | 151,184.00 |
| Mar 27 2024 | 0.00000150 | 0.00000003 | 2.04% | 0.00000143 | 0.00000158 | 0.00000142 | 209,401.00 |
| Mar 26 2024 | 0.00000147 | -0.00000022 | -13.02% | 0.00000169 | 0.00000177 | 0.00000144 | 135,638.00 |
| Mar 25 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000172 | 0.00000175 | 0.00000162 | 643,027.00 |
| Mar 24 2024 | 0.00000178 | 0.00000014 | 8.54% | 0.00000164 | 0.00000200 | 0.00000148 | 177,080.00 |
| Mar 23 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000169 | 0.00000169 | 0.00000146 | 112,180.00 |
| Mar 22 2024 | 0.00000169 | 0.00000007 | 4.32% | 0.00000162 | 0.00000169 | 0.00000161 | 105,222.00 |
| Mar 21 2024 | 0.00000162 | -0.00000010 | -5.81% | 0.00000170 | 0.00000172 | 0.00000155 | 289,944.00 |
| Mar 20 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000178 | 0.00000184 | 0.00000168 | 150,075.00 |
| Mar 19 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000167 | 0.00000183 | 0.00000161 | 240,472.00 |
| Mar 18 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000171 | 0.00000173 | 0.00000152 | 647,327.00 |
| Mar 17 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000172 | 0.00000175 | 0.00000163 | 143,895.00 |
| Mar 16 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000168 | 0.00000189 | 0.00000167 | 191,976.00 |
| Mar 15 2024 | 0.00000169 | -0.00000013 | -7.14% | 0.00000180 | 0.00000191 | 0.00000169 | 671,770.00 |
| Mar 14 2024 | 0.00000182 | -0.00000009 | -4.71% | 0.00000191 | 0.00000193 | 0.00000178 | 84,644.00 |
| Mar 13 2024 | 0.00000191 | -0.00000001 | -0.52% | 0.00000192 | 0.00000196 | 0.00000173 | 113,175.00 |
| Mar 12 2024 | 0.00000192 | -0.00000002 | -1.03% | 0.00000194 | 0.00000200 | 0.00000182 | 173,971.00 |
| Mar 11 2024 | 0.00000194 | 0.00000008 | 4.30% | 0.00000185 | 0.00000204 | 0.00000182 | 1,021,848.00 |
| Mar 10 2024 | 0.00000186 | 0.00000001 | 0.54% | 0.00000188 | 0.00000197 | 0.00000177 | 221,123.00 |
| Mar 09 2024 | 0.00000185 | 0.00000017 | 10.12% | 0.00000168 | 0.00000185 | 0.00000153 | 385,253.00 |
| Mar 08 2024 | 0.00000168 | -0.00000004 | -2.33% | 0.00000172 | 0.00000176 | 0.00000153 | 136,790.00 |
| Mar 07 2024 | 0.00000172 | 0.00 | 0.00% | 0.00000172 | 0.00000181 | 0.00000166 | 147,552.00 |
| Mar 06 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000167 | 0.00000177 | 0.00000159 | 292,715.00 |
| Mar 05 2024 | 0.00000170 | -0.00000013 | -7.10% | 0.00000183 | 0.00000186 | 0.00000153 | 719,279.00 |
