KAS Coin Values KAS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-02-10 | $0.1355000 | $0.1341000 | $0.1363000 | $0.1332000 |
2024-02-11 | $0.1341000 | $0.1343000 | $0.1495000 | $0.1339000 |
2024-02-12 | $0.1343000 | $0.1498000 | $0.1614000 | $0.1416000 |
2024-02-13 | $0.1498000 | $0.1374000 | $0.1507000 | $0.1302000 |
2024-02-14 | $0.1374000 | $0.1466000 | $0.1468000 | $0.1422000 |
2024-02-15 | $0.1466000 | $0.1489000 | $0.1510000 | $0.1475000 |
2024-02-16 | $0.1489000 | $0.1392000 | $0.1481000 | $0.1275000 |
2024-02-17 | $0.1392000 | $0.1392000 | $0.1393000 | $0.1392000 |
2024-02-18 | $0.1685000 | $0.1711000 | $0.1753000 | $0.1711000 |
2024-02-19 | $0.1711000 | $0.1732000 | $0.1951000 | $0.1713000 |
2024-02-20 | $0.1732000 | $0.1868000 | $0.2021000 | $0.1773000 |
2024-02-21 | $0.1868000 | $0.1764000 | $0.1875000 | $0.1749000 |
2024-02-22 | $0.1764000 | $0.1796000 | $0.1839000 | $0.1754000 |
2024-02-23 | $0.1796000 | $0.1746000 | $0.1774000 | $0.1742000 |
2024-02-24 | $0.1746000 | $0.1608000 | $0.1788000 | $0.1561000 |
2024-02-25 | $0.1608000 | $0.1701000 | $0.1703000 | $0.1663000 |
2024-02-26 | $0.1701000 | $0.1719000 | $0.1760000 | $0.1711000 |
2024-02-27 | $0.1719000 | $0.1780000 | $0.1783000 | $0.1737000 |
2024-02-28 | $0.1780000 | $0.1821000 | $0.1871000 | $0.1794000 |
2024-02-29 | $0.1821000 | $0.1742000 | $0.1801000 | $0.1733000 |
2024-03-01 | $0.1742000 | $0.1787000 | $0.1804000 | $0.1775000 |
2024-03-02 | $0.1787000 | $0.1767000 | $0.1791000 | $0.1749000 |
2024-03-03 | $0.1767000 | $0.1733000 | $0.1806000 | $0.1730000 |
2024-03-04 | $0.1733000 | $0.1697000 | $0.1819000 | $0.1675000 |
2024-03-05 | $0.1697000 | $0.1563000 | $0.1673000 | $0.1434000 |
2024-03-06 | $0.1563000 | $0.1457000 | $0.1681000 | $0.1418000 |
2024-03-07 | $0.1457000 | $0.1560000 | $0.1566000 | $0.1473000 |
2024-03-08 | $0.1560000 | $0.1437000 | $0.1653000 | $0.1422000 |
2024-03-09 | $0.1437000 | $0.1435000 | $0.1438000 | $0.1434000 |
2024-03-10 | $0.1445000 | $0.1474000 | $0.1586000 | $0.1382000 |
2024-03-11 | $0.1474000 | $0.1463000 | $0.1550000 | $0.1453000 |
2024-03-12 | $0.1463000 | $0.1560000 | $0.1622000 | $0.1423000 |
2024-03-13 | $0.1560000 | $0.1454000 | $0.1599000 | $0.1454000 |
2024-03-14 | $0.1454000 | $0.1552000 | $0.1562000 | $0.1342000 |
2024-03-15 | $0.1552000 | $0.1412000 | $0.1509000 | $0.1336000 |
2024-03-16 | $0.1412000 | $0.1248000 | $0.1404000 | $0.1218000 |
2024-03-17 | $0.1248000 | $0.1319000 | $0.1345000 | $0.1276000 |
2024-03-18 | $0.1319000 | $0.1236000 | $0.1290000 | $0.1224000 |
2024-03-19 | $0.1236000 | $0.1147000 | $0.1282000 | $0.1102000 |
2024-03-20 | $0.1147000 | $0.1284000 | $0.1402000 | $0.1254000 |
2024-03-21 | $0.1284000 | $0.1468000 | $0.1575000 | $0.1262000 |
2024-03-22 | $0.1468000 | $0.1398000 | $0.1503000 | $0.1369000 |
2024-03-23 | $0.1398000 | $0.1312000 | $0.1435000 | $0.1298000 |
2024-03-24 | $0.1312000 | $0.1413000 | $0.1508000 | $0.1344000 |
2024-03-25 | $0.1413000 | $0.1505000 | $0.1526000 | $0.1462000 |
2024-03-26 | $0.1505000 | $0.1421000 | $0.1516000 | $0.1347000 |
2024-03-27 | $0.1421000 | $0.1344000 | $0.1438000 | $0.1275000 |
2024-03-28 | $0.1344000 | $0.1334000 | $0.1372000 | $0.1324000 |
2024-03-29 | $0.1334000 | $0.1318000 | $0.1322000 | $0.1289000 |
2024-03-30 | $0.1318000 | $0.1358000 | $0.1448000 | $0.1286000 |
2024-03-31 | $0.1358000 | $0.1442000 | $0.1442000 | $0.1375000 |
2024-04-01 | $0.1442000 | $0.1338000 | $0.1402000 | $0.1319000 |
2024-04-02 | $0.1338000 | $0.1348000 | $0.1351000 | $0.1179000 |
2024-04-03 | $0.1348000 | $0.1223000 | $0.1385000 | $0.1207000 |
2024-04-04 | $0.1223000 | $0.1225000 | $0.1371000 | $0.1191000 |
2024-04-05 | $0.1225000 | $0.1244000 | $0.1396000 | $0.1215000 |
2024-04-06 | $0.1244000 | $0.1483000 | $0.1487000 | $0.1244000 |
2024-04-07 | $0.1483000 | $0.1362000 | $0.1545000 | $0.1348000 |
2024-04-08 | $0.1362000 | $0.1395000 | $0.1606000 | $0.1383000 |
2024-04-09 | $0.1395000 | $0.1452000 | $0.1483000 | $0.1275000 |
2024-04-10 | $0.1452000 | $0.1501000 | $0.1508000 | $0.1281000 |
2024-04-11 | $0.1501000 | $0.1354000 | $0.1500000 | $0.1300000 |
2024-04-12 | $0.1354000 | $0.1186000 | $0.1427000 | $0.1171000 |
2024-04-13 | $0.1186000 | $0.1045000 | $0.1254000 | $0.1045000 |
2024-04-14 | $0.1184000 | $0.1236000 | $0.1282000 | $0.1177000 |
2024-04-15 | $0.1236000 | $0.1212000 | $0.1275000 | $0.1167000 |
2024-04-16 | $0.1077000 | $0.1126000 | $0.1303000 | $0.1071000 |
2024-04-17 | $0.1126000 | $0.1110000 | $0.1248000 | $0.1080000 |
2024-04-18 | $0.1110000 | $0.1142000 | $0.1283000 | $0.1120000 |
2024-04-19 | $0.1142000 | $0.1084000 | $0.1271000 | $0.1075000 |
2024-04-20 | $0.1084000 | $0.1143000 | $0.1288000 | $0.1098000 |
2024-04-21 | $0.1143000 | $0.1251000 | $0.1289000 | $0.1092000 |
2024-04-22 | $0.1251000 | $0.1211000 | $0.1359000 | $0.1117000 |
2024-04-23 | $0.1211000 | $0.1384000 | $0.1392000 | $0.1216000 |
2024-04-24 | $0.1384000 | $0.1321000 | $0.1354000 | $0.1170000 |
2024-04-25 | $0.1321000 | $0.1130000 | $0.1332000 | $0.1117000 |
2024-04-26 | $0.1130000 | $0.1111000 | $0.1266000 | $0.1111000 |
2024-04-27 | $0.1111000 | $0.1201000 | $0.1311000 | $0.1086000 |
2024-04-28 | $0.1201000 | $0.1235000 | $0.1245000 | $0.1205000 |
2024-04-29 | $0.1235000 | $0.1204000 | $0.1223000 | $0.1056000 |
2024-04-30 | $0.1204000 | $0.1020000 | $0.1162000 | $0.0990 |
2024-05-01 | $0.1020000 | $0.1022000 | $0.1022000 | $0.1020000 |
2024-05-02 | $0.1142000 | $0.1134000 | $0.1159000 | $0.1007000 |
2024-05-03 | $0.1134000 | $0.1049000 | $0.1195000 | $0.1035000 |
2024-05-04 | $0.1050000 | $0.1181000 | $0.1188000 | $0.1041000 |
2024-05-05 | $0.1181000 | $0.1030000 | $0.1188000 | $0.1026000 |
2024-05-06 | $0.1030000 | $0.1049000 | $0.1166000 | $0.0994000 |
2024-05-07 | $0.1049000 | $0.1064000 | $0.1172000 | $0.1023000 |
2024-05-08 | $0.1064000 | $0.1267000 | $0.1313000 | $0.1039000 |
2024-05-09 | $0.1267000 | $0.1167000 | $0.1342000 | $0.1123000 |
2024-05-10 | $0.1167000 | $0.1154000 | $0.1337000 | $0.1101000 |
2024-05-11 | $0.1154000 | $0.1314000 | $0.1362000 | $0.1154000 |
2024-05-12 | $0.1314000 | $0.1168000 | $0.1325000 | $0.1160000 |
2024-05-13 | $0.1168000 | $0.1090000 | $0.1296000 | $0.1084000 |
2024-05-14 | $0.1090000 | $0.1096000 | $0.1227000 | $0.1063000 |
2024-05-15 | $0.1096000 | $0.1125000 | $0.1305000 | $0.1123000 |
2024-05-16 | $0.1125000 | $0.1253000 | $0.1266000 | $0.1092000 |
2024-05-17 | $0.1253000 | $0.1304000 | $0.1331000 | $0.1150000 |
2024-05-18 | $0.1304000 | $0.1293000 | $0.1328000 | $0.1154000 |
2024-05-19 | $0.1293000 | $0.1150000 | $0.1299000 | $0.1131000 |
2024-05-20 | $0.1150000 | $0.1232000 | $0.1544000 | $0.1223000 |
2024-05-21 | $0.1232000 | $0.1417000 | $0.1455000 | $0.1255000 |
2024-05-22 | $0.1417000 | $0.1304000 | $0.1480000 | $0.1222000 |
2024-05-23 | $0.1304000 | $0.1342000 | $0.1511000 | $0.1301000 |
2024-05-24 | $0.1342000 | $0.1416000 | $0.1486000 | $0.1244000 |
2024-05-25 | $0.1416000 | $0.1302000 | $0.1481000 | $0.1244000 |
2024-05-26 | $0.1302000 | $0.1316000 | $0.1517000 | $0.1309000 |
2024-05-27 | $0.1316000 | $0.1515000 | $0.1523000 | $0.1299000 |
2024-05-28 | $0.1515000 | $0.1495000 | $0.1503000 | $0.1304000 |
2024-05-29 | $0.1495000 | $0.1290000 | $0.1465000 | $0.1280000 |
2024-05-30 | $0.1290000 | $0.1283000 | $0.1458000 | $0.1274000 |
2024-05-31 | $0.1283000 | $0.1449000 | $0.1475000 | $0.1287000 |
2024-06-01 | $0.1449000 | $0.1312000 | $0.1492000 | $0.1303000 |
2024-06-02 | $0.1312000 | $0.1360000 | $0.1511000 | $0.1281000 |
2024-06-03 | $0.1360000 | $0.1822000 | $0.1888000 | $0.1356000 |
2024-06-04 | $0.1822000 | $0.1821000 | $0.1822000 | $0.1821000 |
2024-06-05 | $0.1850000 | $0.1856000 | $0.2019000 | $0.1856000 |
2024-06-06 | $0.1856000 | $0.1848000 | $0.1941000 | $0.1830000 |
2024-06-07 | $0.1848000 | $0.1851000 | $0.1851000 | $0.1848000 |
2024-06-08 | $0.1549000 | $0.1690000 | $0.1794000 | $0.1504000 |
2024-06-09 | $0.1690000 | $0.1787000 | $0.1789000 | $0.1479000 |
2024-06-10 | $0.1787000 | $0.1734000 | $0.1770000 | $0.1573000 |
2024-06-11 | $0.1734000 | $0.1734000 | $0.1734000 | $0.1456000 |
2024-06-12 | $0.1734000 | $0.1640000 | $0.1814000 | $0.1554000 |
2024-06-13 | $0.1640000 | $0.1750000 | $0.1750000 | $0.1562000 |
2024-06-14 | $0.1750000 | $0.1739000 | $0.1801000 | $0.1547000 |
2024-06-15 | $0.1739000 | $0.1759000 | $0.1784000 | $0.1731000 |
2024-06-16 | $0.1536000 | $0.1592000 | $0.1606000 | $0.1513000 |
2024-06-17 | $0.1787000 | $0.1609000 | $0.1731000 | $0.1432000 |
2024-06-18 | $0.1609000 | $0.1514000 | $0.1599000 | $0.1311000 |
2024-06-19 | $0.1514000 | $0.1367000 | $0.1584000 | $0.1358000 |
2024-06-20 | $0.1367000 | $0.1525000 | $0.1561000 | $0.1338000 |
2024-06-21 | $0.1525000 | $0.1390000 | $0.1564000 | $0.1359000 |
2024-06-22 | $0.1390000 | $0.1409000 | $0.1578000 | $0.1379000 |
2024-06-23 | $0.1409000 | $0.1642000 | $0.1648000 | $0.1378000 |
2024-06-24 | $0.1642000 | $0.1622000 | $0.1627000 | $0.1382000 |
2024-06-25 | $0.1622000 | $0.1622000 | $0.1622000 | $0.1621000 |