Kasta Historical Data

KASTA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.0276
-4.05%
$ 41.41 million $ 343,985
Jan 30, 2025 $ 0.0288
-1.07%
$ 43.16 million $ 260,236
Jan 29, 2025 $ 0.0291
+4.99%
$ 43.68 million $ 417,711
Jan 28, 2025 $ 0.0278
+1.09%
$ 41.65 million $ 616,856
Jan 27, 2025 $ 0.0275
+0.71%
$ 41.21 million $ 801,853
Jan 26, 2025 $ 0.0273
+19.26%
$ 40.92 million $ 1.83 million
Jan 25, 2025 $ 0.0229
-2.87%
$ 34.3 million $ 168,280
Jan 24, 2025 $ 0.0236
+7.88%
$ 35.31 million $ 171,215
Jan 23, 2025 $ 0.0218
+8.37%
$ 32.73 million $ 94,596
Jan 22, 2025 $ 0.0201
-14.89%
$ 30.2 million $ 225,227
Jan 21, 2025 $ 0.0237
+10.99%
$ 35.48 million $ 220,236
Jan 20, 2025 $ 0.0213
-0.33%
$ 31.96 million $ 316,150
Jan 19, 2025 $ 0.0214
-11.12%
$ 32.07 million $ 579,269
Jan 18, 2025 $ 0.0241
-20.58%
$ 36.08 million $ 323,380
Jan 17, 2025 $ 0.0303
+4.32%
$ 45.43 million $ 186,571
Jan 16, 2025 $ 0.029
-0.03%
$ 43.55 million $ 171,904
Jan 15, 2025 $ 0.0291
+2.08%
$ 43.56 million $ 221,444
Jan 14, 2025 $ 0.0285
+8.09%
$ 42.67 million $ 133,415
Jan 13, 2025 $ 0.0263
-6.13%
$ 39.48 million $ 119,972
Jan 12, 2025 $ 0.0281
+1.63%
$ 42.06 million $ 146,305
Jan 11, 2025 $ 0.0276
+1.99%
$ 41.38 million $ 110,298
Jan 10, 2025 $ 0.0271
+0.53%
$ 40.57 million $ 93,033
Jan 9, 2025 $ 0.0269
-5.06%
$ 40.36 million $ 130,529
Jan 8, 2025 $ 0.0284
-3.29%
$ 42.51 million $ 223,359
Jan 7, 2025 $ 0.0293
-18.25%
$ 43.95 million $ 317,649
Jan 6, 2025 $ 0.0359
+2.99%
$ 53.76 million $ 185,649
Jan 5, 2025 $ 0.0348
-1.39%
$ 52.2 million $ 107,426
Jan 4, 2025 $ 0.0353
-0.20%
$ 52.94 million $ 212,771
Jan 3, 2025 $ 0.0354
+3.66%
$ 53.05 million $ 268,930
Jan 2, 2025 $ 0.0341
+5.88%
$ 51.17 million $ 272,172
Jan 1, 2025 $ 0.0322
+6.75%
$ 48.33 million $ 136,203
Dec 31, 2024 $ 0.0302
-1.66%
$ 45.27 million $ 259,610
Dec 30, 2024 $ 0.0307
-2.82%
$ 46.04 million $ 245,880
Dec 29, 2024 $ 0.0316
-9.53%
$ 47.38 million $ 281,199
Dec 28, 2024 $ 0.0349
-0.25%
$ 52.37 million $ 236,437
Dec 27, 2024 $ 0.035
+2.50%
$ 52.5 million $ 981,769
Dec 26, 2024 $ 0.0342
-3.73%
$ 51.22 million $ 246,302
Dec 25, 2024 $ 0.0355
-8.29%
$ 53.2 million $ 169,625
Dec 24, 2024 $ 0.0387
+2.62%
$ 58.01 million $ 318,426
Dec 23, 2024 $ 0.0377
+10.24%
$ 56.53 million $ 498,912
Dec 22, 2024 $ 0.0342
-1.42%
$ 51.28 million $ 376,462
Dec 21, 2024 $ 0.0348
-6.98%
$ 52.19 million $ 563,164
Dec 20, 2024 $ 0.0374
+6.24%
$ 56.11 million $ 1.02 million
Dec 19, 2024 $ 0.0354
-14.63%
$ 53.06 million $ 1.06 million
Dec 18, 2024 $ 0.0415
-17.89%
$ 62.16 million $ 781,985
Dec 17, 2024 $ 0.0505
-5.15%
$ 75.72 million $ 494,599
Dec 16, 2024 $ 0.0532
-9.53%
$ 79.83 million $ 1.02 million
Dec 15, 2024 $ 0.0587
+23.99%
$ 88.01 million $ 1.86 million
Dec 14, 2024 $ 0.0474
-1.78%
$ 71.02 million $ 506,403
Dec 13, 2024 $ 0.0482
-2.86%
$ 72.3 million $ 835,660