Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000092 | 0.00000093 | 0.00000087 | 132,780.00 |
| Jul 22 2024 | 0.00000092 | 0.00000007 | 8.24% | 0.00000085 | 0.00000092 | 0.00000082 | 96,970.00 |
| Jul 21 2024 | 0.00000085 | 0.00000008 | 10.39% | 0.00000079 | 0.00000090 | 0.00000079 | 312,888.00 |
| Jul 20 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000077 | 0.00000081 | 0.00000075 | 184,014.00 |
| Jul 19 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000078 | 0.00000082 | 0.00000077 | 80,158.00 |
| Jul 18 2024 | 0.00000076 | -0.00000008 | -9.52% | 0.00000084 | 0.00000084 | 0.00000076 | 142,901.00 |
| Jul 17 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000085 | 0.00000087 | 0.00000077 | 530,136.00 |
| Jul 16 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000092 | 0.00000083 | 193,227.00 |
| Jul 15 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000096 | 0.00000084 | 610,381.00 |
| Jul 14 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000086 | 0.00000097 | 0.00000082 | 220,703.00 |
| Jul 13 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000089 | 0.00000093 | 0.00000082 | 212,509.00 |
| Jul 12 2024 | 0.00000090 | 0.00 | 0.00% | 0.00000090 | 0.00000090 | 0.00000090 | 0.00 |
| Jul 11 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000091 | 0.00000080 | 732,805.00 |
| Jul 10 2024 | 0.00000089 | -0.00000011 | -11.00% | 0.00000098 | 0.00000101 | 0.00000084 | 314,685.00 |
| Jul 09 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000099 | 0.00000100 | 0.00000097 | 59,410.00 |
| Jul 08 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000108 | 0.00000098 | 137,072.00 |
| Jul 07 2024 | 0.00000098 | -0.00000012 | -10.91% | 0.00000110 | 0.00000112 | 0.00000098 | 666,926.00 |
| Jul 06 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000104 | 0.00000115 | 0.00000104 | 309,135.00 |
| Jul 05 2024 | 0.00000105 | 0.00000005 | 5.00% | 0.00000099 | 0.00000107 | 0.00000098 | 210,540.00 |
| Jul 04 2024 | 0.00000100 | -0.00000007 | -6.54% | 0.00000108 | 0.00000112 | 0.00000098 | 346,369.00 |
| Jul 03 2024 | 0.00000107 | 0.00000010 | 10.31% | 0.00000100 | 0.00000107 | 0.00000099 | 404,436.00 |
| Jul 02 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000098 | 0.00000107 | 0.00000095 | 398,330.00 |
| Jul 01 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000097 | 0.00000093 | 67,483.00 |
| Jun 30 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000099 | 0.00000094 | 67,858.00 |
| Jun 29 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000113 | 0.00000094 | 69,420.00 |
| Jun 28 2024 | 0.00000094 | 0.00000007 | 8.05% | 0.00000087 | 0.00000109 | 0.00000087 | 126,580.00 |
| Jun 27 2024 | 0.00000087 | 0.00 | 0.00% | 0.00000087 | 0.00000088 | 0.00000085 | 60,031.00 |
| Jun 26 2024 | 0.00000087 | -0.00000006 | -6.45% | 0.00000091 | 0.00000093 | 0.00000086 | 642,885.00 |
| Jun 25 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000095 | 0.00000095 | 0.00000091 | 59,817.00 |
| Jun 24 2024 | 0.00000095 | 0.00 | 0.00% | 0.00000097 | 0.00000101 | 0.00000095 | 71,814.00 |
| Jun 23 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000093 | 0.00000098 | 0.00000092 | 46,602.00 |
| Jun 22 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000095 | 0.00000096 | 0.00000093 | 142,756.00 |
| Jun 21 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000090 | 0.00000096 | 0.00000090 | 67,950.00 |
| Jun 20 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000092 | 0.00000088 | 17,791.00 |
| Jun 19 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000090 | 0.00000092 | 0.00000087 | 61,879.00 |
| Jun 18 2024 | 0.00000091 | -0.00000005 | -5.21% | 0.00000096 | 0.00000100 | 0.00000088 | 158,493.00 |
| Jun 17 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000096 | 0.00000098 | 0.00000095 | 45,076.00 |
| Jun 16 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000097 | 0.00000094 | 29,131.00 |
| Jun 15 2024 | 0.00000097 | -0.00000004 | -3.96% | 0.00000101 | 0.00000101 | 0.00000097 | 109,392.00 |
| Jun 14 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000105 | 0.00000108 | 0.00000101 | 36,422.00 |
| Jun 13 2024 | 0.00000103 | 0.00000001 | 0.98% | 0.00000103 | 0.00000107 | 0.00000103 | 77,590.00 |
| Jun 12 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000103 | 0.00000104 | 0.00000099 | 29,207.00 |
| Jun 11 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000100 | 0.00000105 | 0.00000100 | 74,292.00 |
| Jun 10 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000101 | 0.00000101 | 0.00000099 | 34,560.00 |
| Jun 09 2024 | 0.00000099 | -0.00000004 | -3.88% | 0.00000103 | 0.00000103 | 0.00000099 | 30,816.00 |
| Jun 08 2024 | 0.00000103 | 0.00 | 0.00% | 0.00000102 | 0.00000106 | 0.00000101 | 31,362.00 |
| Jun 07 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000109 | 0.00000101 | 131,739.00 |
| Jun 06 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000103 | 0.00000106 | 0.00000103 | 12,146.00 |
| Jun 05 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000107 | 0.00000109 | 0.00000094 | 505,841.00 |
| Jun 04 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000106 | 0.00000108 | 0.00000104 | 131,862.00 |
| Jun 03 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000106 | 0.00000112 | 0.00000104 | 34,441.00 |
| Jun 02 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000108 | 0.00000109 | 0.00000106 | 25,474.00 |
| Jun 01 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000107 | 0.00000109 | 0.00000106 | 27,668.00 |
| May 31 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000107 | 0.00000108 | 0.00000106 | 7,388.00 |
| May 30 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000105 | 0.00000108 | 0.00000105 | 15,062.00 |
| May 29 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000110 | 0.00000110 | 0.00000105 | 710,672.00 |
| May 28 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000109 | 0.00000113 | 0.00000107 | 109,950.00 |
| May 27 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000110 | 0.00000111 | 0.00000106 | 155,552.00 |
| May 26 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000113 | 0.00000114 | 0.00000108 | 76,037.00 |
| May 25 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000113 | 0.00000114 | 0.00000110 | 71,378.00 |
| May 24 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000119 | 0.00000111 | 186,230.00 |
| May 23 2024 | 0.00000114 | -0.00000007 | -5.79% | 0.00000118 | 0.00000129 | 0.00000114 | 229,726.00 |
| May 22 2024 | 0.00000121 | 0.00 | 0.00% | 0.00000118 | 0.00000124 | 0.00000118 | 28,622.00 |
| May 21 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000122 | 0.00000130 | 0.00000118 | 351,824.00 |
| May 20 2024 | 0.00000123 | -0.00000023 | -15.75% | 0.00000145 | 0.00000146 | 0.00000123 | 272,064.00 |
| May 19 2024 | 0.00000146 | 0.00 | 0.00% | 0.00000148 | 0.00000149 | 0.00000146 | 16,383.00 |
| May 18 2024 | 0.00000146 | -0.00000014 | -8.75% | 0.00000158 | 0.00000158 | 0.00000125 | 405,350.00 |
| May 17 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000154 | 0.00000200 | 0.00000147 | 383,174.00 |
| May 16 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000171 | 0.00000186 | 0.00000151 | 541,490.00 |
| May 15 2024 | 0.00000167 | 0.00000008 | 5.03% | 0.00000155 | 0.00000200 | 0.00000153 | 363,780.00 |
| May 14 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000164 | 0.00000168 | 0.00000155 | 22,697.00 |
| May 13 2024 | 0.00000162 | 0.00000003 | 1.89% | 0.00000160 | 0.00000173 | 0.00000156 | 127,626.00 |
| May 12 2024 | 0.00000159 | 0.00000003 | 1.92% | 0.00000153 | 0.00000170 | 0.00000151 | 32,937.00 |
| May 11 2024 | 0.00000156 | 0.00000005 | 3.31% | 0.00000153 | 0.00000156 | 0.00000151 | 30,266.00 |
| May 10 2024 | 0.00000151 | 0.00000014 | 10.22% | 0.00000137 | 0.00000157 | 0.00000137 | 190,017.00 |
| May 09 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000138 | 0.00000146 | 0.00000136 | 52,692.00 |
| May 08 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000141 | 0.00000136 | 65,274.00 |
| May 07 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000142 | 0.00000148 | 0.00000136 | 82,755.00 |
| May 06 2024 | 0.00000143 | 0.00000003 | 2.14% | 0.00000142 | 0.00000145 | 0.00000138 | 52,649.00 |
| May 05 2024 | 0.00000140 | 0.00 | 0.00% | 0.00000143 | 0.00000143 | 0.00000136 | 34,143.00 |
| May 04 2024 | 0.00000140 | 0.00000004 | 2.94% | 0.00000136 | 0.00000163 | 0.00000136 | 569,640.00 |
| May 03 2024 | 0.00000136 | 0.00000006 | 4.62% | 0.00000132 | 0.00000137 | 0.00000129 | 134,735.00 |
| May 02 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000131 | 0.00000136 | 0.00000130 | 33,528.00 |
| May 01 2024 | 0.00000135 | 0.00000004 | 3.05% | 0.00000130 | 0.00000140 | 0.00000126 | 162,786.00 |
| Apr 30 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000144 | 0.00000127 | 490,255.00 |
| Apr 29 2024 | 0.00000137 | 0.00000009 | 7.03% | 0.00000129 | 0.00000141 | 0.00000128 | 62,239.00 |
| Apr 28 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000128 | 0.00000129 | 0.00000126 | 17,294.00 |
| Apr 27 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000134 | 0.00000136 | 0.00000126 | 60,938.00 |
| Apr 26 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000134 | 0.00000137 | 0.00000131 | 34,000.00 |
| Apr 25 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000135 | 0.00000137 | 0.00000132 | 107,143.00 |
