Register for real-time alerts, custom portfolio, and market movers
KTONUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.51 | -0.040 | -1.13% | 3.55 | 3.56 | 3.43 | 3,975.00 |
| Jun 13 2024 | 3.55 | -0.130 | -3.53% | 3.68 | 3.71 | 3.52 | 3,930.00 |
| Jun 12 2024 | 3.68 | 0.010 | 0.27% | 3.67 | 3.87 | 3.67 | 4,118.00 |
| Jun 11 2024 | 3.67 | -0.460 | -11.14% | 4.13 | 4.13 | 3.67 | 3,126.00 |
| Jun 10 2024 | 4.13 | 0.090 | 2.23% | 4.02 | 4.67 | 4.02 | 6,314.00 |
| Jun 09 2024 | 4.04 | 0.160 | 4.12% | 3.88 | 4.10 | 3.84 | 3,462.00 |
| Jun 08 2024 | 3.88 | 0.380 | 10.86% | 3.50 | 4.16 | 3.47 | 4,008.00 |
| Jun 07 2024 | 3.50 | -1.07 | -23.41% | 4.57 | 4.59 | 3.43 | 4,363.00 |
| Jun 06 2024 | 4.57 | 0.180 | 4.10% | 4.39 | 6.00 | 4.37 | 3,556.00 |
| Jun 05 2024 | 4.39 | 0.120 | 2.81% | 4.12 | 4.67 | 4.08 | 4,128.00 |
| Jun 04 2024 | 4.27 | -0.040 | -0.93% | 4.31 | 4.31 | 4.26 | 1,696.00 |
| Jun 03 2024 | 4.31 | 0.140 | 3.36% | 4.17 | 6.00 | 4.07 | 3,871.00 |
| Jun 02 2024 | 4.17 | 0.010 | 0.24% | 4.16 | 4.18 | 4.15 | 3,268.00 |
| Jun 01 2024 | 4.16 | 0.050 | 1.22% | 4.11 | 4.40 | 4.05 | 3,608.00 |
| May 31 2024 | 4.11 | -0.370 | -8.26% | 4.48 | 4.82 | 4.08 | 3,711.00 |
| May 30 2024 | 4.48 | 0.020 | 0.45% | 4.46 | 4.50 | 4.46 | 1,922.00 |
| May 29 2024 | 4.46 | -0.170 | -3.67% | 4.63 | 4.66 | 4.46 | 2,897.00 |
| May 28 2024 | 4.63 | -0.070 | -1.49% | 4.70 | 4.73 | 4.60 | 2,882.00 |
| May 27 2024 | 4.70 | 0.130 | 2.84% | 4.58 | 4.88 | 4.48 | 3,828.00 |
| May 26 2024 | 4.57 | 0.060 | 1.33% | 4.51 | 4.58 | 4.51 | 2,896.00 |
| May 25 2024 | 4.51 | 0.090 | 2.04% | 4.42 | 4.54 | 4.37 | 3,009.00 |
| May 24 2024 | 4.42 | -0.060 | -1.34% | 4.48 | 4.49 | 4.41 | 3,024.00 |
| May 23 2024 | 4.48 | 0.010 | 0.22% | 4.47 | 4.59 | 4.44 | 3,125.00 |
| May 22 2024 | 4.47 | -0.160 | -3.46% | 4.71 | 5.38 | 4.46 | 1,863.00 |
| May 21 2024 | 4.63 | -0.630 | -11.98% | 5.26 | 5.27 | 4.54 | 2,893.00 |
| May 20 2024 | 5.26 | 0.870 | 19.82% | 4.38 | 6.00 | 4.38 | 3,587.00 |
| May 19 2024 | 4.39 | 0.130 | 3.05% | 4.26 | 4.81 | 4.17 | 3,301.00 |
| May 18 2024 | 4.26 | 0.140 | 3.40% | 4.12 | 4.29 | 4.08 | 3,370.00 |
| May 17 2024 | 4.12 | 0.150 | 3.78% | 3.97 | 4.14 | 3.96 | 3,313.00 |
| May 16 2024 | 3.97 | 0.190 | 5.03% | 3.78 | 4.18 | 3.72 | 3,579.00 |
| May 15 2024 | 3.78 | 0.170 | 4.71% | 3.61 | 4.18 | 3.60 | 3,915.00 |
| May 14 2024 | 3.61 | -0.180 | -4.75% | 3.79 | 3.79 | 3.56 | 3,738.00 |
| May 13 2024 | 3.79 | 0.130 | 3.55% | 4.21 | 4.25 | 3.67 | 2,255.00 |
| May 12 2024 | 3.66 | -0.050 | -1.35% | 3.71 | 3.81 | 3.64 | 3,384.00 |
| May 11 2024 | 3.71 | -0.080 | -2.11% | 3.79 | 3.80 | 3.67 | 3,629.00 |
| May 10 2024 | 3.79 | 0.080 | 2.16% | 3.71 | 3.81 | 3.66 | 3,239.00 |
| May 09 2024 | 3.71 | -0.090 | -2.37% | 3.80 | 3.89 | 3.66 | 4,017.00 |
| May 08 2024 | 3.80 | -0.120 | -3.06% | 3.92 | 3.92 | 3.79 | 3,516.00 |
| May 07 2024 | 3.92 | -0.130 | -3.21% | 4.05 | 4.17 | 3.74 | 3,826.00 |
| May 06 2024 | 4.05 | -0.120 | -2.88% | 4.18 | 4.19 | 4.03 | 3,486.00 |
| May 05 2024 | 4.17 | 0.040 | 0.97% | 4.17 | 4.18 | 4.16 | 3,177.00 |
| May 04 2024 | 4.13 | 0.040 | 0.98% | 4.08 | 4.15 | 4.08 | 3,034.00 |
| May 03 2024 | 4.09 | -0.090 | -2.15% | 4.18 | 4.18 | 4.04 | 3,668.00 |
| May 02 2024 | 4.18 | -0.020 | -0.48% | 4.20 | 4.26 | 4.17 | 3,342.00 |
| May 01 2024 | 4.20 | -0.070 | -1.64% | 4.27 | 4.27 | 4.05 | 3,183.00 |
| Apr 30 2024 | 4.27 | -0.280 | -6.15% | 4.55 | 4.55 | 4.25 | 2,901.00 |
| Apr 29 2024 | 4.55 | -0.010 | -0.22% | 4.21 | 4.56 | 4.12 | 4,094.00 |
| Apr 28 2024 | 4.56 | 0.010 | 0.22% | 4.55 | 4.58 | 4.47 | 2,935.00 |
| Apr 27 2024 | 4.55 | 0.100 | 2.25% | 4.45 | 4.62 | 4.44 | 3,109.00 |
| Apr 26 2024 | 4.45 | -0.120 | -2.63% | 4.57 | 4.59 | 4.36 | 3,083.00 |
| Apr 25 2024 | 4.57 | -0.190 | -3.99% | 4.76 | 4.96 | 4.32 | 3,278.00 |
| Apr 24 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 5.20 | 4.74 | 2,921.00 |
| Apr 23 2024 | 4.76 | 0.130 | 2.81% | 4.63 | 5.20 | 4.62 | 2,890.00 |
| Apr 22 2024 | 4.63 | 0.290 | 6.68% | 4.21 | 5.72 | 4.12 | 3,505.00 |
| Apr 21 2024 | 4.34 | -0.140 | -3.13% | 4.48 | 4.80 | 4.30 | 3,222.00 |
| Apr 20 2024 | 4.48 | 0.030 | 0.67% | 4.45 | 6.31 | 3.98 | 3,634.00 |
| Apr 19 2024 | 4.45 | 0.440 | 10.97% | 4.01 | 6.00 | 3.93 | 4,043.00 |
| Apr 18 2024 | 4.01 | 0.010 | 0.25% | 4.00 | 4.03 | 3.83 | 3,647.00 |
| Apr 17 2024 | 4.00 | -0.080 | -1.96% | 4.08 | 4.13 | 3.99 | 3,395.00 |
| Apr 16 2024 | 4.08 | -0.020 | -0.49% | 4.10 | 4.72 | 3.77 | 3,844.00 |
| Apr 15 2024 | 4.10 | 0.480 | 13.26% | 3.61 | 5.72 | 3.60 | 5,314.00 |
| Apr 14 2024 | 3.62 | 0.310 | 9.37% | 3.31 | 3.90 | 3.22 | 4,380.00 |
| Apr 13 2024 | 3.31 | -0.460 | -12.20% | 3.77 | 4.04 | 3.00 | 3,905.00 |
| Apr 12 2024 | 3.77 | -0.440 | -10.45% | 4.21 | 4.25 | 3.75 | 3,217.00 |
| Apr 11 2024 | 4.21 | 0.080 | 1.94% | 4.13 | 4.40 | 4.12 | 3,209.00 |
| Apr 10 2024 | 4.13 | -0.150 | -3.50% | 4.28 | 4.29 | 4.02 | 3,415.00 |
| Apr 09 2024 | 4.28 | -0.060 | -1.38% | 4.34 | 4.57 | 4.25 | 3,123.00 |
| Apr 08 2024 | 4.34 | 0.110 | 2.60% | 4.24 | 4.72 | 4.22 | 7,648.00 |
| Apr 07 2024 | 4.23 | -0.510 | -10.76% | 4.19 | 5.46 | 4.00 | 5,107.00 |
| Apr 06 2024 | 4.74 | 0.760 | 19.10% | 3.98 | 5.19 | 3.88 | 4,327.00 |
| Apr 05 2024 | 3.98 | -0.890 | -18.28% | 4.87 | 5.29 | 3.82 | 5,576.00 |
| Apr 04 2024 | 4.87 | 0.960 | 24.55% | 3.91 | 5.39 | 3.57 | 4,647.00 |
| Apr 03 2024 | 3.91 | -0.040 | -1.01% | 3.95 | 5.91 | 3.75 | 5,322.00 |
| Apr 02 2024 | 3.95 | -0.110 | -2.71% | 4.06 | 4.13 | 3.93 | 3,717.00 |
| Apr 01 2024 | 4.06 | -0.150 | -3.56% | 4.21 | 4.23 | 3.98 | 8,088.00 |
| Mar 31 2024 | 4.21 | 0.140 | 3.44% | 4.07 | 4.31 | 3.98 | 3,544.00 |
| Mar 30 2024 | 4.07 | 0.020 | 0.49% | 4.07 | 4.32 | 3.73 | 4,370.00 |
| Mar 29 2024 | 4.05 | -0.380 | -8.58% | 4.43 | 4.57 | 4.00 | 4,611.00 |
| Mar 28 2024 | 4.43 | -0.320 | -6.74% | 4.75 | 4.78 | 4.23 | 6,231.00 |
| Mar 27 2024 | 4.75 | 0.170 | 3.71% | 4.58 | 4.81 | 4.55 | 4,994.00 |
| Mar 26 2024 | 4.58 | -0.530 | -10.37% | 5.11 | 5.19 | 4.35 | 6,358.00 |
| Mar 25 2024 | 5.11 | 0.090 | 1.79% | 5.02 | 5.23 | 4.90 | 10,463.00 |
| Mar 24 2024 | 5.02 | -0.040 | -0.79% | 5.06 | 5.38 | 4.90 | 5,117.00 |
| Mar 23 2024 | 5.06 | 0.140 | 2.85% | 4.92 | 6.73 | 4.81 | 5,047.00 |
| Mar 22 2024 | 4.92 | -0.100 | -1.99% | 5.02 | 5.15 | 4.89 | 4,758.00 |
| Mar 21 2024 | 5.02 | -0.030 | -0.59% | 5.05 | 5.25 | 4.79 | 4,962.00 |
| Mar 20 2024 | 5.05 | 0.010 | 0.20% | 5.04 | 5.10 | 4.69 | 4,202.00 |
| Mar 19 2024 | 5.04 | -0.180 | -3.45% | 5.22 | 5.28 | 5.04 | 4,787.00 |
| Mar 18 2024 | 5.22 | 0.260 | 5.24% | 4.97 | 5.87 | 4.94 | 8,789.00 |
| Mar 17 2024 | 4.96 | 0.520 | 11.71% | 4.44 | 7.25 | 4.00 | 5,956.00 |
| Mar 16 2024 | 4.44 | -0.310 | -6.53% | 4.75 | 4.95 | 4.41 | 4,740.00 |
