KStarLive Historical Data

KSC Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.0129
-7.44%
$ 12.93 million $ 85,564
May 2, 2022 $ 0.014
+7.05%
$ 13.97 million $ 10,911
May 1, 2022 $ 0.0132
-6.37%
$ 13.22 million $ 15,882
Apr 30, 2022 $ 0.0142
-7.86%
$ 14.19 million $ 644,716
Apr 29, 2022 $ 0.0148
+2.20%
$ 14.84 million $ 16,013
Apr 28, 2022 $ 0.0145
+3.49%
$ 14.52 million $ 683,389
Apr 27, 2022 $ 0.0141
+0.21%
$ 14.08 million $ 9,674
Apr 26, 2022 $ 0.014
-6.15%
$ 14.04 million $ 792,170
Apr 25, 2022 $ 0.0153
+5.61%
$ 15.26 million $ 879,644
Apr 24, 2022 $ 0.0146
+7.81%
$ 14.63 million $ 627,309
Apr 23, 2022 $ 0.0135
-1.31%
$ 13.55 million $ 15,710
Apr 22, 2022 $ 0.0137
+0.07%
$ 13.71 million $ 614,010
Apr 21, 2022 $ 0.0137
-3.26%
$ 13.65 million $ 13,683
Apr 20, 2022 $ 0.0141
-11.09%
$ 14.11 million $ 516,487
Apr 19, 2022 $ 0.0155
-4.33%
$ 15.48 million $ 265,052
Apr 18, 2022 $ 0.0169
-10.81%
$ 16.92 million $ 578,578
Apr 17, 2022 $ 0.0191
+14.11%
$ 19.09 million $ 596,306
Apr 16, 2022 $ 0.0168
-11.77%
$ 16.79 million $ 295,985
Apr 15, 2022 $ 0.0204
+44.01%
$ 20.45 million $ 200,014
Apr 14, 2022 $ 0.0142
+7.58%
$ 14.2 million $ 171,404
Apr 13, 2022 $ 0.0132
-0.68%
$ 13.19 million $ 789,318
Apr 12, 2022 $ 0.0131
-0.30%
$ 13.13 million $ 562,175
Apr 11, 2022 $ 0.0132
+0.92%
$ 13.19 million $ 11,707
Apr 10, 2022 $ 0.0131
-1.87%
$ 13.1 million $ 659,750
Apr 9, 2022 $ 0.0135
+1.05%
$ 13.45 million $ 16,401
Apr 8, 2022 $ 0.0132
-1.57%
$ 13.16 million $ 6.97 million
Apr 7, 2022 $ 0.0132
-5.71%
$ 13.22 million $ 606,736
Apr 6, 2022 $ 0.0156
-19.45%
$ 15.61 million $ 20,292
Apr 5, 2022 $ 0.0196
+47.40%
$ 19.56 million $ 861,363
Apr 4, 2022 $ 0.0133
-0.30%
$ 13.27 million $ 639,134
Apr 3, 2022 $ 0.0135
-2.18%
$ 13.47 million $ 983,363
Apr 2, 2022 $ 0.0138
-2.06%
$ 13.82 million $ 658,355
Apr 1, 2022 $ 0.014
+5.67%
$ 13.97 million $ 631,096
Mar 31, 2022 $ 0.0132
-7.03%
$ 13.22 million $ 632,801
Mar 30, 2022 $ 0.0142
-1.46%
$ 14.18 million $ 745,349
Mar 29, 2022 $ 0.0145
-2.16%
$ 14.52 million $ 15,708
Mar 28, 2022 $ 0.0147
-5.47%
$ 14.7 million $ 676,839
Mar 27, 2022 $ 0.0158
+8.54%
$ 15.76 million $ 703,117
Mar 26, 2022 $ 0.0145
-1.36%
$ 14.52 million $ 861,101
Mar 25, 2022 $ 0.015
+4.68%
$ 14.98 million $ 717,084
Mar 24, 2022 $ 0.0141
-0.21%
$ 14.06 million $ 673,696
Mar 23, 2022 $ 0.0142
-9.87%
$ 14.16 million $ 603,817
Mar 22, 2022 $ 0.0156
+17.28%
$ 15.61 million $ 871,822
Mar 21, 2022 $ 0.0136
-5.77%
$ 13.56 million $ 922,040
Mar 20, 2022 $ 0.0146
+7.26%
$ 14.62 million $ 827,331
Mar 19, 2022 $ 0.0136
+8.83%
$ 13.56 million $ 672,830
Mar 18, 2022 $ 0.012
-3.37%
$ 12.03 million $ 369,740
May 12, 2021 $ 0.0498
+1.02%
$ -- $ 3.98 million
May 11, 2021 $ 0.0493
-0.12%
$ -- $ 3.15 million
May 10, 2021 $ 0.0494
-5.93%
$ -- $ 2.82 million