KCALUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.0704 | -0.0072 | -9.28% | 0.077 | 0.0776 | 0.0699 | 80,446.00 |
Jun 06 2024 | 0.0776 | 0.0001 | 0.13% | 0.0773 | 0.0779 | 0.0761 | 29,511.00 |
Jun 05 2024 | 0.0775 | 0.0009 | 1.17% | 0.0765 | 0.0794 | 0.0765 | 61,684.00 |
Jun 04 2024 | 0.0766 | -0.0061 | -7.38% | 0.0759 | 0.077 | 0.074 | 41,888.00 |
Jun 03 2024 | 0.0827 | 0.00 | 0.00% | 0.0827 | 0.0827 | 0.0827 | 0.00 |
Jun 02 2024 | 0.0827 | -0.006 | -6.76% | 0.0867 | 0.0867 | 0.0819 | 196,562.00 |
Jun 01 2024 | 0.0887 | 0.00 | 0.00% | 0.0887 | 0.0887 | 0.0887 | 0.00 |
May 31 2024 | 0.0887 | -0.0047 | -5.03% | 0.0907 | 0.0912 | 0.0887 | 113,837.00 |
May 30 2024 | 0.0934 | 0.00 | 0.00% | 0.0934 | 0.0934 | 0.0934 | 0.00 |
May 29 2024 | 0.0934 | 0.00 | 0.00% | 0.0934 | 0.0934 | 0.0934 | 0.00 |
May 28 2024 | 0.0934 | -0.0041 | -4.21% | 0.0977 | 0.0981 | 0.0915 | 530,308.00 |
May 27 2024 | 0.0975 | 0.0043 | 4.61% | 0.0929 | 0.1072 | 0.0914 | 305,197.00 |
May 26 2024 | 0.0932 | 0.0055 | 6.27% | 0.0876 | 0.1181 | 0.0865 | 486,554.00 |
May 25 2024 | 0.0877 | -0.0007 | -0.79% | 0.0882 | 0.0888 | 0.0862 | 606,663.00 |
May 24 2024 | 0.0884 | 0.00 | 0.00% | 0.0829 | 0.0886 | 0.0829 | 505,563.00 |
May 23 2024 | 0.0884 | 0.0008 | 0.91% | 0.0876 | 0.0886 | 0.0869 | 188,248.00 |
May 22 2024 | 0.0876 | -0.0024 | -2.67% | 0.0906 | 0.0915 | 0.0854 | 365,217.00 |
May 21 2024 | 0.090 | -0.0029 | -3.12% | 0.0928 | 0.094 | 0.0899 | 50,740.00 |
May 20 2024 | 0.0929 | 0.0014 | 1.53% | 0.0912 | 0.0929 | 0.0888 | 31,138.00 |
May 19 2024 | 0.0915 | -0.0048 | -4.98% | 0.0966 | 0.0966 | 0.0911 | 25,894.00 |
May 18 2024 | 0.0963 | 0.0026 | 2.77% | 0.0937 | 0.0966 | 0.0937 | 42,043.00 |
May 17 2024 | 0.0937 | -0.0001 | -0.11% | 0.0938 | 0.0961 | 0.0915 | 32,889.00 |
May 16 2024 | 0.0938 | -0.0019 | -1.99% | 0.0953 | 0.0969 | 0.0934 | 35,839.00 |
May 15 2024 | 0.0957 | 0.0043 | 4.70% | 0.0889 | 0.0962 | 0.0889 | 30,080.00 |
May 14 2024 | 0.0914 | -0.0054 | -5.58% | 0.0969 | 0.0976 | 0.0903 | 27,722.00 |
May 13 2024 | 0.0968 | -0.0018 | -1.83% | 0.0989 | 0.0989 | 0.0941 | 30,885.00 |
May 12 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
May 11 2024 | 0.0986 | 0.0006 | 0.61% | 0.0981 | 0.0993 | 0.0971 | 30,526.00 |
May 10 2024 | 0.098 | -0.0011 | -1.11% | 0.0991 | 0.1012 | 0.0962 | 31,536.00 |
May 09 2024 | 0.0991 | 0.0004 | 0.41% | 0.0983 | 0.101 | 0.0969 | 22,278.00 |
May 08 2024 | 0.0987 | -0.0063 | -6.00% | 0.1036 | 0.1036 | 0.0983 | 27,911.00 |
May 07 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0.00 |
May 06 2024 | 0.105 | -0.0089 | -7.81% | 0.1046 | 0.1072 | 0.1035 | 10,349.00 |
May 05 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
May 04 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
May 03 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
May 02 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
May 01 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
Apr 30 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
Apr 29 2024 | 0.1139 | 0.00 | 0.00% | 0.1139 | 0.1139 | 0.1139 | 0.00 |
Apr 28 2024 | 0.1139 | -0.0029 | -2.48% | 0.117 | 0.1176 | 0.1128 | 96,459.00 |
Apr 27 2024 | 0.1168 | 0.00 | 0.00% | 0.1168 | 0.1168 | 0.1168 | 0.00 |
Apr 26 2024 | 0.1168 | 0.00 | 0.00% | 0.1168 | 0.1168 | 0.1168 | 0.00 |
Apr 25 2024 | 0.1168 | 0.00 | 0.00% | 0.1168 | 0.1168 | 0.1168 | 0.00 |
Apr 24 2024 | 0.1168 | 0.00 | 0.00% | 0.1168 | 0.1168 | 0.1168 | 0.00 |
Apr 23 2024 | 0.1168 | -0.0055 | -4.50% | 0.1224 | 0.1224 | 0.1163 | 45,283.00 |
Apr 22 2024 | 0.1223 | 0.0032 | 2.69% | 0.1216 | 0.1229 | 0.1168 | 53,948.00 |
Apr 21 2024 | 0.1191 | 0.00 | 0.00% | 0.1191 | 0.1191 | 0.1191 | 0.00 |
Apr 20 2024 | 0.1191 | 0.00 | 0.00% | 0.1191 | 0.1191 | 0.1191 | 0.00 |
Apr 19 2024 | 0.1191 | 0.0012 | 1.02% | 0.119 | 0.1212 | 0.114 | 61,934.00 |
Apr 18 2024 | 0.1179 | -0.0031 | -2.56% | 0.116 | 0.1199 | 0.1131 | 109,281.00 |
Apr 17 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0.00 |
Apr 16 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0.00 |
Apr 15 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0.00 |
Apr 14 2024 | 0.121 | -0.0283 | -18.96% | 0.1112 | 0.1219 | 0.1109 | 146,590.00 |
Apr 13 2024 | 0.1493 | 0.00 | 0.00% | 0.1493 | 0.1493 | 0.1493 | 0.00 |
Apr 12 2024 | 0.1493 | 0.00 | 0.00% | 0.1493 | 0.1493 | 0.1493 | 0.00 |
Apr 11 2024 | 0.1493 | 0.00 | 0.00% | 0.1493 | 0.1493 | 0.1493 | 0.00 |
Apr 10 2024 | 0.1493 | -0.009 | -5.69% | 0.155 | 0.1565 | 0.1457 | 228,387.00 |
Apr 09 2024 | 0.1583 | 0.00 | 0.00% | 0.1583 | 0.1583 | 0.1583 | 0.00 |
Apr 08 2024 | 0.1583 | 0.0012 | 0.76% | 0.1606 | 0.1619 | 0.1567 | 149,386.00 |
Apr 07 2024 | 0.1571 | -0.0004 | -0.25% | 0.1588 | 0.1618 | 0.1555 | 111,244.00 |
Apr 06 2024 | 0.1575 | -0.0075 | -4.55% | 0.1651 | 0.1684 | 0.1541 | 269,880.00 |
Apr 05 2024 | 0.165 | 0.0005 | 0.30% | 0.1649 | 0.1668 | 0.1599 | 247,194.00 |
Apr 04 2024 | 0.1645 | 0.003 | 1.86% | 0.1613 | 0.1667 | 0.1584 | 166,928.00 |
Apr 03 2024 | 0.1615 | -0.0031 | -1.88% | 0.1649 | 0.1655 | 0.1583 | 113,642.00 |
Apr 02 2024 | 0.1646 | -0.0111 | -6.32% | 0.1663 | 0.1668 | 0.1567 | 47,341.00 |
Apr 01 2024 | 0.1757 | 0.00 | 0.00% | 0.1757 | 0.1757 | 0.1757 | 0.00 |
Mar 31 2024 | 0.1757 | 0.00 | 0.00% | 0.1757 | 0.1757 | 0.1757 | 0.00 |
Mar 30 2024 | 0.1757 | 0.00 | 0.00% | 0.1757 | 0.1757 | 0.1757 | 0.00 |
Mar 29 2024 | 0.1757 | 0.00 | 0.00% | 0.1757 | 0.1757 | 0.1757 | 0.00 |
Mar 28 2024 | 0.1757 | 0.00 | 0.00% | 0.1757 | 0.1757 | 0.1757 | 0.00 |
Mar 27 2024 | 0.1757 | 0.00 | 0.00% | 0.1757 | 0.1757 | 0.1757 | 0.00 |
Mar 26 2024 | 0.1757 | 0.0069 | 4.09% | 0.1795 | 0.1808 | 0.1757 | 31,490.00 |
Mar 25 2024 | 0.1688 | 0.00 | 0.00% | 0.1688 | 0.1688 | 0.1688 | 0.00 |
Mar 24 2024 | 0.1688 | 0.00 | 0.00% | 0.1688 | 0.1688 | 0.1688 | 0.00 |
Mar 23 2024 | 0.1688 | 0.0123 | 7.86% | 0.1561 | 0.1697 | 0.1559 | 146,651.00 |
Mar 22 2024 | 0.1565 | -0.0056 | -3.45% | 0.1623 | 0.1761 | 0.1527 | 371,514.00 |
Mar 21 2024 | 0.1621 | -0.0045 | -2.70% | 0.1665 | 0.1749 | 0.1611 | 127,400.00 |
Mar 20 2024 | 0.1666 | 0.0136 | 8.89% | 0.1532 | 0.1757 | 0.1473 | 422,027.00 |
Mar 19 2024 | 0.153 | -0.0169 | -9.95% | 0.1686 | 0.1724 | 0.1526 | 414,638.00 |
Mar 18 2024 | 0.1699 | -0.0035 | -2.02% | 0.173 | 0.1756 | 0.1653 | 376,241.00 |
Mar 17 2024 | 0.1734 | 0.0045 | 2.66% | 0.1686 | 0.178 | 0.1644 | 380,275.00 |
Mar 16 2024 | 0.1689 | -0.0107 | -5.96% | 0.1796 | 0.1849 | 0.1652 | 294,995.00 |
Mar 15 2024 | 0.1796 | -0.0116 | -6.07% | 0.1931 | 0.1965 | 0.1747 | 364,630.00 |
Mar 14 2024 | 0.1912 | -0.0095 | -4.73% | 0.2004 | 0.2005 | 0.1848 | 255,411.00 |
Mar 13 2024 | 0.2007 | -0.0153 | -7.08% | 0.2176 | 0.2176 | 0.200 | 17,830.00 |
Mar 12 2024 | 0.216 | 0.0155 | 7.73% | 0.1997 | 0.2211 | 0.1967 | 14,169.00 |
Mar 11 2024 | 0.2005 | 0.0141 | 7.56% | 0.1859 | 0.2171 | 0.184 | 24,552.00 |
Mar 10 2024 | 0.1864 | -0.0113 | -5.72% | 0.186 | 0.2048 | 0.1856 | 14,720.00 |
Mar 08 2024 | 0.1977 | 0.00 | 0.00% | 0.1977 | 0.1977 | 0.1977 | 0.00 |