Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.KCALUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.0689 | 0.0016 | 2.38% | 0.0675 | 0.0755 | 0.0654 | 281,726.00 |
| Jun 08 2024 | 0.0673 | -0.0045 | -6.27% | 0.0713 | 0.0718 | 0.06684 | 308,623.00 |
| Jun 07 2024 | 0.0718 | -0.0053 | -6.87% | 0.07675 | 0.0787 | 0.06946 | 400,506.00 |
| Jun 06 2024 | 0.0771 | 0.0005 | 0.65% | 0.0766 | 0.0781 | 0.07531 | 371,420.00 |
| Jun 05 2024 | 0.0766 | 0.0008 | 1.06% | 0.07619 | 0.0798 | 0.076 | 411,424.00 |
| Jun 04 2024 | 0.0758 | -0.0002 | -0.26% | 0.0755 | 0.07729 | 0.075 | 107,637.00 |
| Jun 03 2024 | 0.076 | -0.0068 | -8.21% | 0.0822 | 0.0829 | 0.0757 | 471,954.00 |
| Jun 02 2024 | 0.0828 | -0.0036 | -4.17% | 0.0859 | 0.0867 | 0.0821 | 486,452.00 |
| Jun 01 2024 | 0.0864 | -0.002 | -2.26% | 0.0884 | 0.0898 | 0.0854 | 636,019.00 |
| May 31 2024 | 0.0884 | -0.0012 | -1.34% | 0.0889 | 0.0899 | 0.0883 | 231,560.00 |
| May 30 2024 | 0.0896 | -0.0033 | -3.55% | 0.0925 | 0.0979 | 0.089 | 595,830.00 |
| May 29 2024 | 0.0929 | -0.0003 | -0.32% | 0.0932 | 0.100 | 0.092 | 556,138.00 |
| May 28 2024 | 0.0932 | -0.0035 | -3.62% | 0.0961 | 0.0986 | 0.0914 | 726,049.00 |
| May 27 2024 | 0.0967 | 0.0027 | 2.87% | 0.0942 | 0.099 | 0.0908 | 737,327.00 |
| May 26 2024 | 0.094 | 0.006 | 6.82% | 0.0875 | 0.1189 | 0.087 | 952,827.00 |
| May 25 2024 | 0.088 | -0.0001 | -0.11% | 0.0881 | 0.089 | 0.086 | 751,776.00 |
| May 24 2024 | 0.0881 | 0.0035 | 4.14% | 0.0841 | 0.0885 | 0.0836 | 725,348.00 |
| May 23 2024 | 0.0846 | -0.0055 | -6.10% | 0.0878 | 0.0896 | 0.0822 | 863,452.00 |
| May 22 2024 | 0.0901 | 0.00 | 0.00% | 0.0901 | 0.0901 | 0.0901 | 0.00 |
| May 21 2024 | 0.0901 | -0.0024 | -2.59% | 0.0923 | 0.094 | 0.0892 | 757,979.00 |
| May 20 2024 | 0.0925 | 0.0016 | 1.76% | 0.0909 | 0.0927 | 0.0888 | 618,833.00 |
| May 19 2024 | 0.0909 | -0.004 | -4.21% | 0.0953 | 0.0964 | 0.0906 | 366,821.00 |
| May 18 2024 | 0.0949 | 0.0005 | 0.53% | 0.0943 | 0.0965 | 0.0938 | 595,306.00 |
| May 17 2024 | 0.0944 | 0.0012 | 1.29% | 0.0931 | 0.0967 | 0.0913 | 341,736.00 |
| May 16 2024 | 0.0932 | -0.0032 | -3.32% | 0.0963 | 0.0971 | 0.0929 | 392,760.00 |
| May 15 2024 | 0.0964 | 0.0045 | 4.90% | 0.0919 | 0.097 | 0.0913 | 850,629.00 |
| May 14 2024 | 0.0919 | -0.0049 | -5.06% | 0.0968 | 0.0971 | 0.0914 | 453,492.00 |
| May 13 2024 | 0.0968 | -0.0024 | -2.42% | 0.099 | 0.0993 | 0.0951 | 637,155.00 |
| May 12 2024 | 0.0992 | 0.0006 | 0.61% | 0.0986 | 0.1005 | 0.098 | 466,709.00 |
| May 11 2024 | 0.0986 | 0.0008 | 0.82% | 0.0975 | 0.0995 | 0.0974 | 388,343.00 |
| May 10 2024 | 0.0978 | -0.0016 | -1.61% | 0.0992 | 0.1014 | 0.0968 | 447,727.00 |
| May 09 2024 | 0.0994 | -0.0044 | -4.24% | 0.0984 | 0.0997 | 0.0967 | 386,820.00 |
| May 08 2024 | 0.1038 | 0.00 | 0.00% | 0.1038 | 0.1038 | 0.1038 | 0.00 |
| May 07 2024 | 0.1038 | -0.0012 | -1.14% | 0.1046 | 0.1066 | 0.1024 | 498,267.00 |
| May 06 2024 | 0.105 | 0.00 | 0.00% | 0.1053 | 0.1071 | 0.1027 | 477,746.00 |
| May 05 2024 | 0.105 | 0.0006 | 0.57% | 0.1044 | 0.1077 | 0.103 | 421,921.00 |
| May 04 2024 | 0.1044 | 0.0004 | 0.38% | 0.1036 | 0.1063 | 0.1026 | 414,057.00 |
| May 03 2024 | 0.104 | 0.0012 | 1.17% | 0.103 | 0.1046 | 0.099 | 463,767.00 |
| May 02 2024 | 0.1028 | 0.0005 | 0.49% | 0.1025 | 0.1048 | 0.0973 | 442,848.00 |
| May 01 2024 | 0.1023 | -0.0016 | -1.54% | 0.1038 | 0.1044 | 0.0971 | 632,959.00 |
| Apr 30 2024 | 0.1039 | -0.0076 | -6.82% | 0.1115 | 0.1123 | 0.1009 | 921,557.00 |
| Apr 29 2024 | 0.1115 | -0.0022 | -1.93% | 0.1137 | 0.1158 | 0.1071 | 415,344.00 |
| Apr 28 2024 | 0.1137 | -0.0032 | -2.74% | 0.1168 | 0.1179 | 0.1131 | 390,150.00 |
| Apr 27 2024 | 0.1169 | 0.0046 | 4.10% | 0.1123 | 0.1185 | 0.1123 | 439,132.00 |
| Apr 26 2024 | 0.1123 | 0.00 | 0.00% | 0.1125 | 0.1143 | 0.1115 | 273,485.00 |
| Apr 25 2024 | 0.1123 | -0.0041 | -3.52% | 0.1137 | 0.1175 | 0.1112 | 348,820.00 |
| Apr 24 2024 | 0.1164 | 0.00 | 0.00% | 0.1164 | 0.1164 | 0.1164 | 0.00 |
| Apr 23 2024 | 0.1164 | -0.0039 | -3.24% | 0.1202 | 0.121 | 0.1164 | 249,329.00 |
| Apr 22 2024 | 0.1203 | -0.0003 | -0.25% | 0.1206 | 0.1235 | 0.1181 | 268,493.00 |
| Apr 21 2024 | 0.1206 | -0.0049 | -3.90% | 0.1256 | 0.1256 | 0.1188 | 156,747.00 |
| Apr 20 2024 | 0.1255 | 0.0067 | 5.64% | 0.1187 | 0.1267 | 0.1172 | 159,953.00 |
| Apr 19 2024 | 0.1188 | 0.0014 | 1.19% | 0.1172 | 0.1213 | 0.1142 | 301,784.00 |
| Apr 18 2024 | 0.1174 | 0.0007 | 0.60% | 0.1164 | 0.1195 | 0.1145 | 407,350.00 |
| Apr 17 2024 | 0.1167 | -0.0031 | -2.59% | 0.1197 | 0.1226 | 0.116 | 313,424.00 |
| Apr 16 2024 | 0.1198 | 0.0078 | 6.96% | 0.112 | 0.1214 | 0.1106 | 425,590.00 |
| Apr 15 2024 | 0.112 | -0.008 | -6.67% | 0.1197 | 0.1256 | 0.1098 | 542,040.00 |
| Apr 14 2024 | 0.120 | 0.0094 | 8.50% | 0.1118 | 0.1222 | 0.1105 | 306,529.00 |
| Apr 13 2024 | 0.1106 | -0.0182 | -14.13% | 0.1274 | 0.1285 | 0.1005 | 437,316.00 |
| Apr 12 2024 | 0.1288 | -0.016 | -11.05% | 0.1455 | 0.151 | 0.1179 | 333,098.00 |
| Apr 11 2024 | 0.1448 | -0.0046 | -3.08% | 0.1492 | 0.1509 | 0.1448 | 251,462.00 |
| Apr 10 2024 | 0.1494 | -0.005 | -3.24% | 0.1544 | 0.1556 | 0.1462 | 291,475.00 |
| Apr 09 2024 | 0.1544 | -0.0045 | -2.83% | 0.1587 | 0.1608 | 0.1504 | 230,798.00 |
| Apr 08 2024 | 0.1589 | 0.00 | 0.00% | 0.1586 | 0.1614 | 0.1553 | 162,063.00 |
| Apr 07 2024 | 0.1589 | 0.0003 | 0.19% | 0.1583 | 0.1611 | 0.1577 | 196,460.00 |
| Apr 06 2024 | 0.1586 | -0.0071 | -4.28% | 0.1656 | 0.168 | 0.1541 | 467,542.00 |
| Apr 05 2024 | 0.1657 | 0.001 | 0.61% | 0.1647 | 0.1658 | 0.1615 | 263,897.00 |
| Apr 04 2024 | 0.1647 | 0.0049 | 3.07% | 0.1597 | 0.1674 | 0.1595 | 190,981.00 |
| Apr 03 2024 | 0.1598 | -0.0057 | -3.44% | 0.1653 | 0.1669 | 0.158 | 283,216.00 |
| Apr 02 2024 | 0.1655 | -0.0011 | -0.66% | 0.1655 | 0.168 | 0.1577 | 410,215.00 |
| Apr 01 2024 | 0.1666 | -0.005 | -2.91% | 0.1716 | 0.1738 | 0.1638 | 391,862.00 |
| Mar 31 2024 | 0.1716 | -0.0036 | -2.05% | 0.1749 | 0.1771 | 0.1712 | 235,487.00 |
| Mar 30 2024 | 0.1752 | -0.0031 | -1.74% | 0.1777 | 0.1798 | 0.175 | 254,912.00 |
| Mar 29 2024 | 0.1783 | -0.0062 | -3.36% | 0.1854 | 0.1874 | 0.1749 | 406,132.00 |
| Mar 28 2024 | 0.1845 | 0.0111 | 6.40% | 0.1734 | 0.1958 | 0.1732 | 309,611.00 |
| Mar 27 2024 | 0.1734 | -0.0042 | -2.36% | 0.1775 | 0.1788 | 0.1712 | 344,035.00 |
| Mar 26 2024 | 0.1776 | -0.0029 | -1.61% | 0.1795 | 0.184 | 0.1752 | 345,372.00 |
| Mar 25 2024 | 0.1805 | 0.0061 | 3.50% | 0.1743 | 0.1808 | 0.1736 | 214,805.00 |
| Mar 24 2024 | 0.1744 | 0.0052 | 3.07% | 0.170 | 0.1795 | 0.1695 | 218,744.00 |
| Mar 23 2024 | 0.1692 | 0.0109 | 6.89% | 0.1582 | 0.1701 | 0.1553 | 279,573.00 |
| Mar 22 2024 | 0.1583 | -0.0029 | -1.80% | 0.1614 | 0.170 | 0.1554 | 296,525.00 |
| Mar 21 2024 | 0.1612 | -0.0048 | -2.89% | 0.1652 | 0.171 | 0.161 | 225,966.00 |
| Mar 20 2024 | 0.166 | 0.0125 | 8.14% | 0.1545 | 0.1688 | 0.1484 | 431,080.00 |
| Mar 19 2024 | 0.1535 | -0.0148 | -8.79% | 0.1673 | 0.1687 | 0.1529 | 375,261.00 |
| Mar 18 2024 | 0.1683 | -0.0062 | -3.55% | 0.1734 | 0.1745 | 0.1654 | 231,646.00 |
| Mar 17 2024 | 0.1745 | 0.0052 | 3.07% | 0.1702 | 0.1759 | 0.1659 | 214,219.00 |
| Mar 16 2024 | 0.1693 | -0.0102 | -5.68% | 0.180 | 0.1843 | 0.1667 | 299,515.00 |
| Mar 15 2024 | 0.1795 | -0.023 | -11.36% | 0.1929 | 0.1962 | 0.176 | 343,964.00 |
| Mar 14 2024 | 0.2025 | 0.00 | 0.00% | 0.2025 | 0.2025 | 0.2025 | 0.00 |
| Mar 13 2024 | 0.2025 | -0.0102 | -4.80% | 0.2123 | 0.2145 | 0.1988 | 367,606.00 |
| Mar 12 2024 | 0.2127 | 0.0132 | 6.62% | 0.199 | 0.2174 | 0.1961 | 474,204.00 |
