KStarLive Historical Data

KSC Page 19
Download
Date Close Price change Market cap Trading volume
Oct 2, 2022 $0.00562
+0.54%
$5.62 million $1.05 million
Oct 1, 2022 $0.00557
+0.94%
$5.57 million $905,365
Sep 30, 2022 $0.0055
+0.84%
$5.5 million $907,645
Sep 29, 2022 $0.00546
-1.53%
$5.46 million $875,660
Sep 28, 2022 $0.00555
-2.02%
$5.55 million $945,892
Sep 27, 2022 $0.00568
-0.62%
$5.68 million $866,582
Sep 26, 2022 $0.00568
+1.54%
$5.68 million $952,800
Sep 25, 2022 $0.00559
+1.57%
$5.59 million $998,003
Sep 24, 2022 $0.0055
+4.51%
$5.5 million $1.18 million
Sep 23, 2022 $0.00527
-8.83%
$5.27 million $1.05 million
Sep 22, 2022 $0.00578
-0.78%
$5.78 million $837,266
Sep 21, 2022 $0.00582
-0.41%
$-- $1.19 million
Sep 20, 2022 $0.00584
+8.39%
$5.84 million $1.14 million
Sep 19, 2022 $0.00538
-10.98%
$5.38 million $1.02 million
Sep 18, 2022 $0.00595
-1.70%
$5.95 million $1.05 million
Sep 17, 2022 $0.00607
-0.57%
$6.07 million $1.06 million
Sep 16, 2022 $0.00607
-0.98%
$6.07 million $1.21 million
Sep 15, 2022 $0.00609
-1.48%
$6.09 million $1.42 million
Sep 14, 2022 $0.00623
+2.11%
$6.23 million $1.54 million
Sep 13, 2022 $0.00614
+2.75%
$6.14 million $1.08 million
Sep 12, 2022 $0.00597
+1.23%
$5.97 million $2.82 million
Sep 11, 2022 $0.0059
-0.93%
$5.9 million $1.96 million
Sep 10, 2022 $0.00594
-0.67%
$5.94 million $2.77 million
Sep 9, 2022 $0.00597
-2.44%
$5.97 million $1.93 million
Sep 8, 2022 $0.00612
-2.97%
$6.12 million $2.43 million
Sep 7, 2022 $0.0063
-2.17%
$6.3 million $2.18 million
Sep 6, 2022 $0.00643
+0.18%
$6.43 million $2.22 million
Sep 5, 2022 $0.00647
+1.92%
$6.47 million $2.59 million
Sep 4, 2022 $0.00636
+0.28%
$6.36 million $2.24 million
Sep 3, 2022 $0.00633
-2.04%
$6.33 million $1.92 million
Sep 2, 2022 $0.00648
+2.31%
$6.48 million $2.55 million
Sep 1, 2022 $0.00631
-3.68%
$6.31 million $2.1 million
Aug 31, 2022 $0.00658
+4.13%
$6.58 million $2.32 million
Aug 30, 2022 $0.00631
-1.92%
$6.31 million $2.05 million
Aug 29, 2022 $0.00643
-3.12%
$6.43 million $1.98 million
Aug 28, 2022 $0.00665
+4.12%
$6.65 million $2.24 million
Aug 27, 2022 $0.00643
-1.85%
$6.43 million $2.76 million
Aug 26, 2022 $0.0065
+4.40%
$6.5 million $2.47 million
Aug 25, 2022 $0.00625
-1.63%
$6.25 million $2.46 million
Aug 24, 2022 $0.00636
-3.22%
$6.36 million $2.56 million
Aug 23, 2022 $0.00656
+1.13%
$6.56 million $2.35 million
Aug 22, 2022 $0.00649
+2.71%
$6.49 million $1.44 million
Aug 21, 2022 $0.00645
-4.37%
$6.45 million $1.75 million
Aug 20, 2022 $0.00673
-5.51%
$6.73 million $1.69 million
Aug 19, 2022 $0.00713
-6.62%
$7.13 million $1.43 million
Aug 18, 2022 $0.00762
-0.08%
$7.62 million $1.76 million
Aug 17, 2022 $0.00764
-0.88%
$7.64 million $1.51 million
Aug 16, 2022 $0.00774
-1.52%
$7.74 million $2.33 million
Aug 15, 2022 $0.00775
-0.62%
$7.75 million $1.71 million
Aug 14, 2022 $0.00777
-1.13%
$7.77 million $1.93 million