ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,451.71
      0.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. KILT Protocol (Cryptocurrency:KILTUST)

      6. KILT Protocol (Cryptocurrency:KILTUST) Historical

      KILTUST KILT Protocol

      0.2445
      -0.0008 (-0.33%)
      06:41:45 - Realtime Data

      KILTUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.2452 -0.008 -3.16% 0.2532 0.2606 0.243 84,896.00
      Jun 06 2024 0.2532 0.0017 0.68% 0.2515 0.2559 0.246 62,167.00
      Jun 05 2024 0.2515 0.0033 1.33% 0.254 0.262 0.2426 144,371.00
      Jun 04 2024 0.2482 -0.0152 -5.77% 0.2634 0.2764 0.222 85,614.00
      Jun 03 2024 0.2634 -0.0045 -1.68% 0.2679 0.2761 0.2612 58,114.00
      Jun 02 2024 0.2679 -0.0112 -4.01% 0.2792 0.2801 0.2641 66,682.00
      Jun 01 2024 0.2791 0.0084 3.10% 0.2707 0.2909 0.2707 63,320.00
      May 31 2024 0.2707 0.0067 2.54% 0.2641 0.2914 0.2584 113,374.00
      May 30 2024 0.264 -0.0058 -2.15% 0.2698 0.2698 0.261 56,259.00
      May 29 2024 0.2698 -0.0019 -0.70% 0.2717 0.2765 0.264 89,547.00
      May 28 2024 0.2717 -0.0076 -2.72% 0.2808 0.2821 0.2647 71,281.00
      May 27 2024 0.2793 -0.0015 -0.53% 0.2775 0.2881 0.274 117,360.00
      May 26 2024 0.2808 -0.0212 -7.02% 0.302 0.3055 0.2777 47,275.00
      May 25 2024 0.302 0.0094 3.21% 0.2926 0.3147 0.290 79,685.00
      May 24 2024 0.2926 0.0199 7.30% 0.2723 0.2944 0.2536 115,416.00
      May 23 2024 0.2727 -0.0146 -5.08% 0.2873 0.2888 0.2666 63,679.00
      May 22 2024 0.2873 -0.0139 -4.61% 0.3012 0.3224 0.2857 107,074.00
      May 21 2024 0.3012 0.0045 1.52% 0.2971 0.3424 0.294 96,592.00
      May 20 2024 0.2967 0.0042 1.44% 0.2925 0.3002 0.2898 103,067.00
      May 19 2024 0.2925 -0.0021 -0.71% 0.2946 0.2951 0.292 45,936.00
      May 18 2024 0.2946 0.0001 0.03% 0.2945 0.3003 0.2901 83,888.00
      May 17 2024 0.2945 0.0043 1.48% 0.2902 0.300 0.2836 85,383.00
      May 16 2024 0.2902 0.0004 0.14% 0.2898 0.2936 0.2841 55,919.00
      May 15 2024 0.2898 0.0086 3.06% 0.2812 0.2938 0.2701 53,417.00
      May 14 2024 0.2812 0.0064 2.33% 0.2748 0.287 0.2629 84,595.00
      May 13 2024 0.2748 -0.009 -3.17% 0.2675 0.295 0.2602 113,219.00
      May 12 2024 0.2838 0.0002 0.07% 0.2836 0.2862 0.2773 52,602.00
      May 11 2024 0.2836 -0.0063 -2.17% 0.2899 0.2943 0.2794 45,008.00
      May 10 2024 0.2899 -0.0042 -1.43% 0.2941 0.2967 0.2899 50,008.00
      May 09 2024 0.2941 -0.0002 -0.07% 0.2943 0.304 0.294 54,299.00
      May 08 2024 0.2943 -0.0054 -1.80% 0.2997 0.302 0.2933 54,313.00
      May 07 2024 0.2997 -0.0001 -0.03% 0.2998 0.3074 0.2961 45,262.00
      May 06 2024 0.2998 -0.0046 -1.51% 0.3039 0.3052 0.2954 79,058.00
      May 05 2024 0.3044 0.0046 1.53% 0.2998 0.3044 0.2985 41,730.00
      May 04 2024 0.2998 0.0025 0.84% 0.2973 0.3003 0.2949 40,164.00
      May 03 2024 0.2973 0.0044 1.50% 0.2929 0.3137 0.2881 60,405.00
      May 02 2024 0.2929 0.007 2.45% 0.2859 0.319 0.2802 67,085.00
      May 01 2024 0.2859 -0.0038 -1.31% 0.2897 0.295 0.2736 58,160.00
      Apr 30 2024 0.2897 -0.0071 -2.39% 0.2968 0.2995 0.2778 71,461.00
      Apr 29 2024 0.2968 -0.0034 -1.13% 0.3402 0.400 0.2934 91,980.00
      Apr 28 2024 0.3002 0.0122 4.24% 0.288 0.3073 0.2867 62,481.00
      Apr 27 2024 0.288 -0.0318 -9.94% 0.3198 0.3222 0.2839 59,350.00
      Apr 26 2024 0.3198 -0.0069 -2.11% 0.3267 0.3275 0.312 53,053.00
      Apr 25 2024 0.3267 0.0111 3.52% 0.3156 0.3301 0.3093 50,822.00
      Apr 24 2024 0.3156 -0.0217 -6.43% 0.3371 0.341 0.310 52,414.00
      Apr 23 2024 0.3373 0.0082 2.49% 0.3291 0.3395 0.3291 48,328.00
      Apr 22 2024 0.3291 -0.0051 -1.53% 0.3367 0.3436 0.3162 91,838.00
      Apr 21 2024 0.3342 0.0011 0.33% 0.3331 0.337 0.3314 39,280.00
      Apr 20 2024 0.3331 0.0005 0.15% 0.3326 0.3354 0.3265 47,151.00
      Apr 19 2024 0.3326 0.003 0.91% 0.3296 0.3336 0.3206 46,992.00
      Apr 18 2024 0.3296 0.0023 0.70% 0.3273 0.3319 0.3164 50,423.00
      Apr 17 2024 0.3273 -0.0068 -2.04% 0.3341 0.338 0.3161 70,955.00
      Apr 16 2024 0.3341 -0.019 -5.38% 0.3523 0.355 0.3302 46,068.00
      Apr 15 2024 0.3531 0.0216 6.52% 0.3318 0.3545 0.3284 87,471.00
      Apr 14 2024 0.3315 0.0136 4.28% 0.3179 0.3469 0.300 93,164.00
      Apr 13 2024 0.3179 -0.0411 -11.45% 0.3494 0.3558 0.3065 89,091.00
      Apr 12 2024 0.359 -0.0341 -8.67% 0.3932 0.3999 0.3388 134,883.00
      Apr 11 2024 0.3931 -0.0053 -1.33% 0.3984 0.3989 0.3792 50,572.00
      Apr 10 2024 0.3984 0.0016 0.40% 0.3968 0.400 0.3837 43,324.00
      Apr 09 2024 0.3968 -0.0089 -2.19% 0.4057 0.4129 0.3958 44,642.00
      Apr 08 2024 0.4057 0.0229 5.98% 0.3829 0.419 0.3824 84,235.00
      Apr 07 2024 0.3828 0.0012 0.31% 0.3816 0.3898 0.358 55,974.00
      Apr 06 2024 0.3816 -0.0205 -5.10% 0.4021 0.4022 0.3683 57,645.00
      Apr 05 2024 0.4021 0.0186 4.85% 0.3835 0.4061 0.3773 57,427.00
      Apr 04 2024 0.3835 -0.0148 -3.72% 0.3983 0.4108 0.3689 49,452.00
      Apr 03 2024 0.3983 0.0105 2.71% 0.3878 0.400 0.3778 52,353.00
      Apr 02 2024 0.3878 -0.0337 -8.00% 0.4215 0.4223 0.3793 49,578.00
      Apr 01 2024 0.4215 -0.0283 -6.29% 0.4444 0.449 0.4188 84,419.00
      Mar 31 2024 0.4498 0.0118 2.69% 0.438 0.4518 0.429 39,118.00
      Mar 30 2024 0.438 -0.0265 -5.71% 0.4645 0.465 0.437 39,140.00
      Mar 29 2024 0.4645 0.012 2.65% 0.4525 0.4655 0.429 60,912.00
      Mar 28 2024 0.4525 -0.0045 -0.98% 0.457 0.4641 0.4373 66,385.00
      Mar 27 2024 0.457 -0.0035 -0.76% 0.4775 0.4865 0.4469 74,694.00
      Mar 26 2024 0.4605 0.0055 1.21% 0.4542 0.4798 0.4214 101,440.00
      Mar 25 2024 0.455 0.0204 4.69% 0.4331 0.4575 0.419 109,485.00
      Mar 24 2024 0.4346 -0.0092 -2.07% 0.4404 0.444 0.4259 58,491.00
      Mar 23 2024 0.4438 -0.0217 -4.66% 0.466 0.4739 0.4356 65,739.00
      Mar 22 2024 0.4655 0.0442 10.49% 0.4213 0.4695 0.4168 88,564.00
      Mar 21 2024 0.4213 -0.0108 -2.50% 0.426 0.4343 0.4025 81,421.00
      Mar 20 2024 0.4321 0.0054 1.27% 0.4268 0.4373 0.400 107,285.00
      Mar 19 2024 0.4267 -0.0279 -6.14% 0.4546 0.4555 0.4145 108,520.00
      Mar 18 2024 0.4546 -0.0222 -4.66% 0.4765 0.4898 0.449 123,826.00
      Mar 17 2024 0.4768 0.044 10.17% 0.4328 0.477 0.4102 82,239.00
      Mar 16 2024 0.4328 -0.0393 -8.32% 0.4721 0.4778 0.430 65,553.00
      Mar 15 2024 0.4721 -0.0167 -3.42% 0.4954 0.5039 0.4298 170,266.00
      Mar 14 2024 0.4888 0.0056 1.16% 0.4856 0.5272 0.450 139,748.00
      Mar 13 2024 0.4832 0.0387 8.71% 0.4445 0.5071 0.4405 107,037.00
      Mar 12 2024 0.4445 -0.0325 -6.81% 0.477 0.4908 0.4392 128,193.00
      Mar 11 2024 0.477 0.0235 5.18% 0.4548 0.4876 0.4496 125,909.00
      Mar 10 2024 0.4535 -0.0421 -8.49% 0.4956 0.4964 0.4479 58,549.00
      Mar 09 2024 0.4956 0.018 3.77% 0.4776 0.5175 0.400 80,631.00

      Your Recent History

      COIN
      KILTUST
      KILT Protocol
      Delayed Upgrade Clock