Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KSMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.00046297 | 0.00000400 | 0.87% | 0.00045595 | 0.00046726 | 0.00045007 | 3.00 |
| Jun 05 2024 | 0.00045937 | 0.00000200 | 0.44% | 0.00045934 | 0.00046677 | 0.00045001 | 9.00 |
| Jun 04 2024 | 0.00045715 | 0.00000600 | 1.33% | 0.00045885 | 0.00046645 | 0.00045204 | 81.00 |
| Jun 03 2024 | 0.00045088 | 0.00000800 | 1.81% | 0.00044457 | 0.00046000 | 0.00044457 | 19.00 |
| Jun 02 2024 | 0.00044313 | -0.00000500 | -1.11% | 0.00044577 | 0.00045747 | 0.00044008 | 71.00 |
| Jun 01 2024 | 0.00044851 | -0.00000400 | -0.88% | 0.00044822 | 0.00045062 | 0.00044245 | 2.00 |
| May 31 2024 | 0.00045235 | 0.00000700 | 1.57% | 0.00044517 | 0.00045449 | 0.00044464 | 16.00 |
| May 30 2024 | 0.00044574 | -0.00002800 | -5.92% | 0.00047121 | 0.00047121 | 0.00044382 | 57.00 |
| May 29 2024 | 0.00047329 | 0.00000300 | 0.64% | 0.00046547 | 0.00049000 | 0.00046410 | 5.00 |
| May 28 2024 | 0.00047000 | 0.00000500 | 1.08% | 0.00046489 | 0.00048000 | 0.00046207 | 5.00 |
| May 27 2024 | 0.00046472 | -0.00000500 | -1.06% | 0.00047270 | 0.00048621 | 0.00046290 | 76.00 |
| May 26 2024 | 0.00047000 | -0.00000300 | -0.63% | 0.00047021 | 0.00048000 | 0.00047000 | 4.00 |
| May 25 2024 | 0.00047291 | 0.00000700 | 1.50% | 0.00046138 | 0.00048000 | 0.00046138 | 91.00 |
| May 24 2024 | 0.00046628 | 0.00002400 | 5.42% | 0.00045015 | 0.00047120 | 0.00044502 | 9.00 |
| May 23 2024 | 0.00044272 | -0.00001300 | -2.85% | 0.00045999 | 0.00046327 | 0.00043292 | 36.00 |
| May 22 2024 | 0.00045576 | 0.00000300 | 0.66% | 0.00045394 | 0.00046221 | 0.00044459 | 44.00 |
| May 21 2024 | 0.00045320 | -0.00000800 | -1.74% | 0.00045462 | 0.00046000 | 0.00044339 | 12.00 |
| May 20 2024 | 0.00046101 | 0.00002300 | 5.25% | 0.00043556 | 0.00046685 | 0.00042934 | 50.00 |
| May 19 2024 | 0.00043808 | -0.00001700 | -3.73% | 0.00045349 | 0.00046507 | 0.00043210 | 23.00 |
| May 18 2024 | 0.00045535 | 0.00000200 | 0.44% | 0.00044867 | 0.00046000 | 0.00043002 | 5.00 |
| May 17 2024 | 0.00045321 | 0.00000500 | 1.12% | 0.00044703 | 0.00045321 | 0.00043634 | 1,625.00 |
| May 16 2024 | 0.00044788 | 0.00000062 | 0.14% | 0.00044281 | 0.00044788 | 0.00043164 | 22.00 |
| May 15 2024 | 0.00044726 | 0.00001100 | 2.52% | 0.00044048 | 0.00045429 | 0.00043000 | 12.00 |
| May 14 2024 | 0.00043650 | -0.00001300 | -2.89% | 0.00044766 | 0.00046156 | 0.00043089 | 209.00 |
| May 13 2024 | 0.00044977 | -0.00000600 | -1.32% | 0.00045000 | 0.00049537 | 0.00044009 | 199.00 |
| May 12 2024 | 0.00045579 | -0.00000600 | -1.30% | 0.00046157 | 0.00047149 | 0.00045130 | 3.00 |
| May 11 2024 | 0.00046160 | -0.00001100 | -2.33% | 0.00047049 | 0.00047598 | 0.00046160 | 2.00 |
| May 10 2024 | 0.00047304 | -0.00000700 | -1.46% | 0.00048161 | 0.00048978 | 0.00046983 | 24.00 |
| May 09 2024 | 0.00048000 | 0.00001900 | 4.12% | 0.00047073 | 0.00049138 | 0.00045661 | 90.00 |
| May 08 2024 | 0.00046068 | 0.00001200 | 2.67% | 0.00044582 | 0.00048000 | 0.00044040 | 15.00 |
| May 07 2024 | 0.00044867 | 0.00000200 | 0.45% | 0.00044100 | 0.00045711 | 0.00044000 | 37.00 |
| May 06 2024 | 0.00044695 | -0.00000300 | -0.67% | 0.00045031 | 0.00046349 | 0.00044141 | 40.00 |
| May 05 2024 | 0.00045017 | -0.00000064 | -0.14% | 0.00045000 | 0.00046271 | 0.00044010 | 4.00 |
| May 04 2024 | 0.00045081 | -0.00003800 | -7.78% | 0.00048013 | 0.00048533 | 0.00045081 | 7.00 |
| May 03 2024 | 0.00048868 | -0.00002100 | -4.12% | 0.00050139 | 0.00051396 | 0.00048500 | 3.00 |
| May 02 2024 | 0.00050961 | 0.00001600 | 3.24% | 0.00049989 | 0.00051225 | 0.00049135 | 5.00 |
| May 01 2024 | 0.00049334 | 0.00001600 | 3.35% | 0.00047609 | 0.00049988 | 0.00046239 | 14.00 |
| Apr 30 2024 | 0.00047758 | 0.00000400 | 0.85% | 0.00046680 | 0.00047758 | 0.00044590 | 13.00 |
| Apr 29 2024 | 0.00047330 | 0.00000200 | 0.42% | 0.00047197 | 0.00047917 | 0.00046001 | 41.00 |
| Apr 28 2024 | 0.00047084 | 0.00000700 | 1.51% | 0.00046789 | 0.00047977 | 0.00046485 | 14.00 |
| Apr 27 2024 | 0.00046348 | 0.00001300 | 2.89% | 0.00045000 | 0.00047345 | 0.00043922 | 7.00 |
| Apr 26 2024 | 0.00045016 | -0.00001000 | -2.17% | 0.00046005 | 0.00046692 | 0.00045000 | 31.00 |
| Apr 25 2024 | 0.00046008 | 0.00000300 | 0.66% | 0.00046168 | 0.00047066 | 0.00045001 | 28.00 |
| Apr 24 2024 | 0.00045689 | -0.00003400 | -6.92% | 0.00048505 | 0.00049122 | 0.00045686 | 112.00 |
| Apr 23 2024 | 0.00049117 | -0.00000500 | -1.01% | 0.00049609 | 0.00050265 | 0.00048454 | 13.00 |
| Apr 22 2024 | 0.00049609 | -0.00001000 | -1.98% | 0.00049800 | 0.00051366 | 0.00049335 | 20.00 |
| Apr 21 2024 | 0.00050626 | -0.00001100 | -2.13% | 0.00051651 | 0.00051651 | 0.00049125 | 49.00 |
| Apr 20 2024 | 0.00051754 | 0.00002200 | 4.44% | 0.00049478 | 0.00051754 | 0.00048146 | 20.00 |
| Apr 19 2024 | 0.00049561 | 0.00001300 | 2.69% | 0.00048170 | 0.00049561 | 0.00047751 | 21.00 |
| Apr 18 2024 | 0.00048292 | -0.00002200 | -4.36% | 0.00049298 | 0.00050489 | 0.00048251 | 31.00 |
| Apr 17 2024 | 0.00050482 | 0.00002200 | 4.56% | 0.00048484 | 0.00050986 | 0.00047247 | 11.00 |
| Apr 16 2024 | 0.00048246 | 0.00001200 | 2.55% | 0.00046751 | 0.00050342 | 0.00046321 | 28.00 |
| Apr 15 2024 | 0.00047056 | -0.00001200 | -2.48% | 0.00047625 | 0.00049491 | 0.00045624 | 33.00 |
| Apr 14 2024 | 0.00048292 | 0.00004000 | 9.04% | 0.00045041 | 0.00048590 | 0.00043376 | 83.00 |
| Apr 13 2024 | 0.00044263 | -0.00006300 | -12.45% | 0.00050348 | 0.00050354 | 0.00040000 | 394.00 |
| Apr 12 2024 | 0.00050589 | -0.00005800 | -10.28% | 0.00057402 | 0.00057402 | 0.00042915 | 142.00 |
| Apr 11 2024 | 0.00056424 | -0.00001200 | -2.08% | 0.00057450 | 0.00058525 | 0.00056355 | 46.00 |
| Apr 10 2024 | 0.00057604 | -0.00002400 | -4.00% | 0.00059822 | 0.00060003 | 0.00057285 | 62.00 |
| Apr 09 2024 | 0.00060026 | -0.00001000 | -1.64% | 0.00062010 | 0.00062053 | 0.00060008 | 10.00 |
| Apr 08 2024 | 0.00061028 | -0.00000100 | -0.16% | 0.00061880 | 0.00061991 | 0.00059538 | 52.00 |
| Apr 07 2024 | 0.00061178 | -0.00000100 | -0.16% | 0.00061086 | 0.00062486 | 0.00060518 | 112.00 |
| Apr 06 2024 | 0.00061313 | 0.00000100 | 0.16% | 0.00060773 | 0.00062522 | 0.00060516 | 4.00 |
| Apr 05 2024 | 0.00061192 | -0.00000900 | -1.45% | 0.00061693 | 0.00062229 | 0.00060741 | 60.00 |
| Apr 04 2024 | 0.00062098 | -0.00000600 | -0.96% | 0.00063087 | 0.00064461 | 0.00061889 | 3.00 |
| Apr 03 2024 | 0.00062687 | -0.00002600 | -3.98% | 0.00063470 | 0.00066262 | 0.00061715 | 220.00 |
| Apr 02 2024 | 0.00065326 | -0.00001100 | -1.66% | 0.00066183 | 0.00066522 | 0.00063387 | 169.00 |
| Apr 01 2024 | 0.00066449 | -0.00001500 | -2.21% | 0.00068059 | 0.00068382 | 0.00065313 | 130.00 |
| Mar 31 2024 | 0.00067904 | -0.00001500 | -2.16% | 0.00069825 | 0.00070001 | 0.00067533 | 24.00 |
| Mar 30 2024 | 0.00069400 | -0.00003300 | -4.54% | 0.00071601 | 0.00072375 | 0.00069400 | 22.00 |
| Mar 29 2024 | 0.00072666 | 0.00003100 | 4.46% | 0.00068975 | 0.00073225 | 0.00068489 | 60.00 |
| Mar 28 2024 | 0.00069572 | -0.00000001 | 0.00% | 0.00069459 | 0.00069770 | 0.00067700 | 28.00 |
| Mar 27 2024 | 0.00069573 | -0.00001900 | -2.66% | 0.00071353 | 0.00071976 | 0.00066996 | 104.00 |
| Mar 26 2024 | 0.00071424 | 0.00002000 | 2.88% | 0.00070147 | 0.00072375 | 0.00069975 | 134.00 |
| Mar 25 2024 | 0.00069416 | 0.00001000 | 1.46% | 0.00068391 | 0.00071147 | 0.00068125 | 34.00 |
| Mar 24 2024 | 0.00068390 | -0.00000200 | -0.29% | 0.00069400 | 0.00069400 | 0.00067275 | 11.00 |
| Mar 23 2024 | 0.00068552 | -0.00000800 | -1.15% | 0.00069270 | 0.00070386 | 0.00068390 | 8.00 |
| Mar 22 2024 | 0.00069400 | 0.00001000 | 1.46% | 0.00068975 | 0.00070147 | 0.00067700 | 67.00 |
| Mar 21 2024 | 0.00068419 | 0.00001100 | 1.63% | 0.00067191 | 0.00069154 | 0.00066425 | 110.00 |
| Mar 20 2024 | 0.00067365 | 0.00001700 | 2.59% | 0.00065735 | 0.00068508 | 0.00064995 | 233.00 |
| Mar 19 2024 | 0.00065659 | -0.00002900 | -4.23% | 0.00068609 | 0.00068975 | 0.00064175 | 365.00 |
| Mar 18 2024 | 0.00068550 | -0.00004500 | -6.16% | 0.00072979 | 0.00073368 | 0.00067922 | 204.00 |
| Mar 17 2024 | 0.00073009 | -0.00000600 | -0.82% | 0.00073948 | 0.00074572 | 0.00070900 | 190.00 |
| Mar 16 2024 | 0.00073600 | -0.00002900 | -3.79% | 0.00076625 | 0.00078324 | 0.00070487 | 351.00 |
| Mar 15 2024 | 0.00076544 | -0.00005600 | -6.82% | 0.00080783 | 0.00082150 | 0.00074514 | 132.00 |
| Mar 14 2024 | 0.00082150 | 0.00000000 | 0.00% | 0.00082150 | 0.00082150 | 0.00082150 | 0.00 |
| Mar 13 2024 | 0.00082150 | 0.00002500 | 3.14% | 0.00080530 | 0.00084674 | 0.00078997 | 332.00 |
| Mar 12 2024 | 0.00079600 | 0.00002800 | 3.64% | 0.00076388 | 0.00079600 | 0.00073017 | 440.00 |
| Mar 11 2024 | 0.00076823 | 0.00001400 | 1.86% | 0.00075891 | 0.00077475 | 0.00073563 | 478.00 |
| Mar 10 2024 | 0.00075465 | -0.00001300 | -1.69% | 0.00077475 | 0.00077900 | 0.00072708 | 131.00 |
| Mar 09 2024 | 0.00076766 | -0.00001100 | -1.41% | 0.00077766 | 0.00079019 | 0.00076625 | 160.00 |
