Register to chat with like-minded investors on our interactive forums.
KSMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00799 | -0.00006 | -0.75% | 0.00805 | 0.00805 | 0.00796 | 11.00 |
| May 31 2024 | 0.00805 | -0.00016 | -1.95% | 0.00821 | 0.00821 | 0.00803 | 36.00 |
| May 30 2024 | 0.00821 | -0.00024 | -2.84% | 0.00845 | 0.00854 | 0.00815 | 90.00 |
| May 29 2024 | 0.00845 | -0.00006 | -0.71% | 0.00851 | 0.00872 | 0.00838 | 62.00 |
| May 28 2024 | 0.00851 | 0.00014 | 1.67% | 0.00837 | 0.00851 | 0.00825 | 27.00 |
| May 27 2024 | 0.00837 | -0.00015 | -1.76% | 0.00843 | 0.00852 | 0.00821 | 385.00 |
| May 26 2024 | 0.00852 | -0.00016 | -1.84% | 0.00868 | 0.00882 | 0.00852 | 12.00 |
| May 25 2024 | 0.00868 | 0.00012 | 1.40% | 0.00856 | 0.00874 | 0.00856 | 41.00 |
| May 24 2024 | 0.00856 | 0.00058 | 7.27% | 0.00798 | 0.00863 | 0.00798 | 50.00 |
| May 23 2024 | 0.00798 | -0.00046 | -5.45% | 0.00844 | 0.00846 | 0.00772 | 539.00 |
| May 22 2024 | 0.00844 | -0.00002 | -0.24% | 0.00846 | 0.00858 | 0.00837 | 54.00 |
| May 21 2024 | 0.00846 | -0.0004 | -4.51% | 0.00886 | 0.00886 | 0.00844 | 618.00 |
| May 20 2024 | 0.00886 | -0.00053 | -5.64% | 0.00927 | 0.00996 | 0.00885 | 421.00 |
| May 19 2024 | 0.00939 | -0.00047 | -4.77% | 0.00986 | 0.00989 | 0.00936 | 24.00 |
| May 18 2024 | 0.00986 | 0.00012 | 1.23% | 0.00974 | 0.00986 | 0.00936 | 12.00 |
| May 17 2024 | 0.00974 | -0.00014 | -1.42% | 0.00988 | 0.00989 | 0.00963 | 17.00 |
| May 16 2024 | 0.00988 | 0.00011 | 1.13% | 0.00969 | 0.00988 | 0.00964 | 24.00 |
| May 15 2024 | 0.00977 | 0.00035 | 3.72% | 0.00942 | 0.00977 | 0.00932 | 43.00 |
| May 14 2024 | 0.00942 | -0.00027 | -2.79% | 0.00969 | 0.00982 | 0.00942 | 100.00 |
| May 13 2024 | 0.00969 | 0.00017 | 1.79% | 0.02519 | 0.02596 | 0.00941 | 735.00 |
| May 12 2024 | 0.00952 | -0.00013 | -1.35% | 0.00965 | 0.00973 | 0.00951 | 65.00 |
| May 11 2024 | 0.00965 | -0.00026 | -2.62% | 0.00991 | 0.00991 | 0.00965 | 1.00 |
| May 10 2024 | 0.00991 | -0.00003 | -0.30% | 0.00994 | 0.01007 | 0.00991 | 88.00 |
| May 09 2024 | 0.00994 | 0.0003 | 3.11% | 0.00964 | 0.01015 | 0.0096 | 258.00 |
| May 08 2024 | 0.00964 | 0.00026 | 2.77% | 0.00938 | 0.00997 | 0.00919 | 406.00 |
| May 07 2024 | 0.00938 | 0.00031 | 3.42% | 0.00907 | 0.00944 | 0.00907 | 15.00 |
| May 06 2024 | 0.00907 | -0.00027 | -2.89% | 0.00912 | 0.00931 | 0.00907 | 331.00 |
| May 05 2024 | 0.00934 | 0.0001 | 1.08% | 0.00924 | 0.00944 | 0.00906 | 50.00 |
| May 04 2024 | 0.00924 | -0.00059 | -6.00% | 0.00983 | 0.00983 | 0.00924 | 271.00 |
| May 03 2024 | 0.00983 | -0.00027 | -2.67% | 0.0101 | 0.0101 | 0.00977 | 62.00 |
| May 02 2024 | 0.0101 | 0.00037 | 3.80% | 0.00973 | 0.0101 | 0.00969 | 33.00 |
| May 01 2024 | 0.00973 | 0.00012 | 1.25% | 0.00961 | 0.00973 | 0.00941 | 278.00 |
| Apr 30 2024 | 0.00961 | 0.00017 | 1.80% | 0.00944 | 0.00961 | 0.00917 | 113.00 |
| Apr 29 2024 | 0.00944 | 0.00037 | 4.08% | 0.02519 | 0.02596 | 0.00907 | 341.00 |
| Apr 28 2024 | 0.00907 | -0.00007 | -0.77% | 0.00914 | 0.0092 | 0.00902 | 27.00 |
| Apr 27 2024 | 0.00914 | -0.0001 | -1.08% | 0.00924 | 0.00944 | 0.00909 | 49.00 |
| Apr 26 2024 | 0.00924 | -0.00026 | -2.74% | 0.0095 | 0.0095 | 0.00924 | 160.00 |
| Apr 25 2024 | 0.0095 | -0.00001 | -0.11% | 0.00951 | 0.00958 | 0.00926 | 129.00 |
| Apr 24 2024 | 0.00951 | -0.0006 | -5.93% | 0.01012 | 0.01012 | 0.00933 | 130.00 |
| Apr 23 2024 | 0.01011 | -0.00038 | -3.62% | 0.01049 | 0.01049 | 0.01011 | 52.00 |
| Apr 22 2024 | 0.01049 | 0.00009 | 0.87% | 0.02519 | 0.02596 | 0.01037 | 335.00 |
| Apr 21 2024 | 0.0104 | -0.00025 | -2.35% | 0.01065 | 0.01065 | 0.01033 | 28.00 |
| Apr 20 2024 | 0.01065 | 0.00051 | 5.03% | 0.01014 | 0.01072 | 0.01014 | 50.00 |
| Apr 19 2024 | 0.01014 | -0.00012 | -1.17% | 0.01026 | 0.01031 | 0.010 | 139.00 |
| Apr 18 2024 | 0.01026 | -0.00007 | -0.68% | 0.01033 | 0.01043 | 0.01012 | 163.00 |
| Apr 17 2024 | 0.01033 | 0.00039 | 3.92% | 0.00994 | 0.01035 | 0.00987 | 176.00 |
| Apr 16 2024 | 0.00994 | 0.00014 | 1.43% | 0.0098 | 0.01002 | 0.00968 | 132.00 |
| Apr 15 2024 | 0.0098 | -0.00018 | -1.80% | 0.00998 | 0.0101 | 0.00964 | 548.00 |
| Apr 14 2024 | 0.00998 | 0.00031 | 3.21% | 0.00967 | 0.0101 | 0.00949 | 576.00 |
| Apr 13 2024 | 0.00967 | -0.00069 | -6.66% | 0.01036 | 0.01044 | 0.00865 | 1,322.00 |
| Apr 12 2024 | 0.01036 | -0.00103 | -9.04% | 0.01139 | 0.01139 | 0.0095 | 658.00 |
| Apr 11 2024 | 0.01139 | -0.00005 | -0.44% | 0.01144 | 0.01146 | 0.01133 | 246.00 |
| Apr 10 2024 | 0.01144 | -0.00037 | -3.13% | 0.01181 | 0.01181 | 0.01129 | 75.00 |
| Apr 09 2024 | 0.01181 | -0.00012 | -1.01% | 0.01193 | 0.01207 | 0.01177 | 135.00 |
| Apr 08 2024 | 0.01193 | -0.00051 | -4.10% | 0.01234 | 0.01237 | 0.01193 | 384.00 |
| Apr 07 2024 | 0.01244 | -0.00008 | -0.64% | 0.01252 | 0.01273 | 0.01244 | 51.00 |
| Apr 06 2024 | 0.01252 | -0.00001 | -0.08% | 0.01253 | 0.01269 | 0.01248 | 20.00 |
| Apr 05 2024 | 0.01253 | -0.00018 | -1.42% | 0.01271 | 0.01282 | 0.01244 | 66.00 |
| Apr 04 2024 | 0.01271 | 0.00012 | 0.95% | 0.01257 | 0.01285 | 0.012 | 23.00 |
| Apr 03 2024 | 0.01259 | -0.00043 | -3.30% | 0.01302 | 0.01312 | 0.01226 | 270.00 |
| Apr 02 2024 | 0.01302 | -0.00018 | -1.36% | 0.0132 | 0.0132 | 0.0125 | 444.00 |
| Apr 01 2024 | 0.0132 | -0.0001 | -0.75% | 0.01334 | 0.01342 | 0.01294 | 365.00 |
| Mar 31 2024 | 0.0133 | -0.00052 | -3.76% | 0.01382 | 0.01387 | 0.012 | 108.00 |
| Mar 30 2024 | 0.01382 | -0.00064 | -4.43% | 0.01438 | 0.01447 | 0.01382 | 59.00 |
| Mar 29 2024 | 0.01446 | 0.00067 | 4.86% | 0.01379 | 0.01452 | 0.01354 | 181.00 |
| Mar 28 2024 | 0.01379 | -0.00004 | -0.29% | 0.01383 | 0.01383 | 0.012 | 47.00 |
| Mar 27 2024 | 0.01383 | -0.00008 | -0.58% | 0.01391 | 0.01401 | 0.01364 | 111.00 |
| Mar 26 2024 | 0.01391 | 0.00033 | 2.43% | 0.01362 | 0.01412 | 0.01362 | 104.00 |
| Mar 25 2024 | 0.01358 | 0.00023 | 1.72% | 0.01341 | 0.0136 | 0.01333 | 399.00 |
| Mar 24 2024 | 0.01335 | 0.00018 | 1.37% | 0.01317 | 0.01343 | 0.01314 | 21.00 |
| Mar 23 2024 | 0.01317 | -0.00011 | -0.83% | 0.01328 | 0.01348 | 0.01317 | 27.00 |
| Mar 22 2024 | 0.01328 | 0.00042 | 3.27% | 0.01286 | 0.01332 | 0.012 | 102.00 |
| Mar 21 2024 | 0.01286 | -0.00012 | -0.92% | 0.01298 | 0.013 | 0.01269 | 35.00 |
| Mar 20 2024 | 0.01298 | 0.00019 | 1.49% | 0.01279 | 0.01337 | 0.01266 | 105.00 |
| Mar 19 2024 | 0.01279 | -0.00035 | -2.66% | 0.01314 | 0.01331 | 0.01234 | 147.00 |
| Mar 18 2024 | 0.01314 | -0.00056 | -4.09% | 0.01366 | 0.01381 | 0.01304 | 656.00 |
| Mar 17 2024 | 0.0137 | 0.00009 | 0.66% | 0.01361 | 0.01395 | 0.0134 | 82.00 |
| Mar 16 2024 | 0.01361 | -0.00052 | -3.68% | 0.01413 | 0.01428 | 0.01323 | 102.00 |
| Mar 15 2024 | 0.01413 | -0.00065 | -4.40% | 0.01487 | 0.01514 | 0.01389 | 483.00 |
| Mar 14 2024 | 0.01478 | 0.00006 | 0.41% | 0.01493 | 0.01527 | 0.01441 | 208.00 |
| Mar 13 2024 | 0.01472 | 0.00041 | 2.87% | 0.01438 | 0.01494 | 0.01429 | 222.00 |
| Mar 12 2024 | 0.01431 | 0.00071 | 5.22% | 0.0136 | 0.01431 | 0.01325 | 313.00 |
| Mar 11 2024 | 0.0136 | 0.00015 | 1.12% | 0.01348 | 0.01379 | 0.01317 | 846.00 |
| Mar 10 2024 | 0.01345 | -0.00011 | -0.81% | 0.01356 | 0.01361 | 0.0129 | 126.00 |
| Mar 09 2024 | 0.01356 | -0.00009 | -0.66% | 0.01365 | 0.0137 | 0.01355 | 41.00 |
| Mar 08 2024 | 0.01365 | -0.00028 | -2.01% | 0.01393 | 0.01408 | 0.01307 | 168.00 |
| Mar 07 2024 | 0.01393 | -0.00053 | -3.67% | 0.01446 | 0.01497 | 0.01377 | 1,120.00 |
| Mar 06 2024 | 0.01446 | 0.00043 | 3.06% | 0.01403 | 0.01452 | 0.0133 | 181.00 |
| Mar 05 2024 | 0.01403 | -0.00062 | -4.23% | 0.01468 | 0.01518 | 0.0137 | 735.00 |
| Mar 04 2024 | 0.01465 | -0.00107 | -6.81% | 0.01572 | 0.016 | 0.01457 | 496.00 |
| Mar 03 2024 | 0.01572 | -0.00018 | -1.13% | 0.0159 | 0.01619 | 0.0145 | 399.00 |
| Mar 02 2024 | 0.0159 | 0.00115 | 7.80% | 0.01475 | 0.0159 | 0.012 | 166.00 |
