Kasta Historical Data

KASTA Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.0245
-8.70%
$ 36.71 million $ 350,006
Jan 31, 2024 $ 0.0268
+10.67%
$ 40.22 million $ 448,220
Jan 30, 2024 $ 0.0242
-0.91%
$ 36.35 million $ 408,580
Jan 29, 2024 $ 0.0245
+1.63%
$ 36.68 million $ 404,504
Jan 28, 2024 $ 0.0241
+1.64%
$ 36.1 million $ 397,629
Jan 27, 2024 $ 0.0237
+2.18%
$ 35.53 million $ 401,050
Jan 26, 2024 $ 0.0232
+1.38%
$ 34.76 million $ 495,017
Jan 25, 2024 $ 0.0229
-0.24%
$ 34.27 million $ 431,985
Jan 24, 2024 $ 0.0229
-2.21%
$ 34.35 million $ 418,556
Jan 23, 2024 $ 0.0234
-1.71%
$ 35.12 million $ 376,447
Jan 22, 2024 $ 0.0238
-5.50%
$ 35.72 million $ 398,772
Jan 21, 2024 $ 0.0252
-0.47%
$ 37.79 million $ 407,736
Jan 20, 2024 $ 0.0253
-0.41%
$ 37.96 million $ 410,452
Jan 19, 2024 $ 0.0254
-6.89%
$ 38.08 million $ 458,716
Jan 18, 2024 $ 0.0273
-4.23%
$ 40.93 million $ 443,264
Jan 17, 2024 $ 0.0285
-6.87%
$ 42.72 million $ 437,586
Jan 16, 2024 $ 0.0306
+1.80%
$ 45.87 million $ 447,880
Jan 15, 2024 $ 0.0301
-0.38%
$ 45.06 million $ 415,809
Jan 14, 2024 $ 0.0302
-7.00%
$ 45.23 million $ 483,254
Jan 13, 2024 $ 0.0324
+5.00%
$ 48.64 million $ 460,073
Jan 12, 2024 $ 0.0309
-6.91%
$ 46.32 million $ 455,079
Jan 11, 2024 $ 0.0332
+3.49%
$ 49.75 million $ 580,395
Jan 10, 2024 $ 0.0321
+9.13%
$ 48.07 million $ 490,850
Jan 9, 2024 $ 0.0294
-3.44%
$ 44.05 million $ 508,057
Jan 8, 2024 $ 0.0304
+5.38%
$ 45.64 million $ 728,813
Jan 7, 2024 $ 0.0289
+1.50%
$ 43.31 million $ 426,036
Jan 6, 2024 $ 0.0285
+0.82%
$ 42.68 million $ 453,074
Jan 5, 2024 $ 0.0282
-6.21%
$ 42.33 million $ 437,848
Jan 4, 2024 $ 0.0301
+4.22%
$ 45.15 million $ 479,995
Jan 3, 2024 $ 0.0289
-14.69%
$ 43.29 million $ 516,930
Jan 2, 2024 $ 0.0338
+1.65%
$ 50.71 million $ 509,556
Jan 1, 2024 $ 0.0333
-0.08%
$ 49.89 million $ 633,769
Dec 31, 2023 $ 0.0333
-5.21%
$ 49.94 million $ 404,323
Dec 30, 2023 $ 0.0351
+3.73%
$ 52.69 million $ 427,086
Dec 29, 2023 $ 0.0339
-8.05%
$ 50.78 million $ 520,067
Dec 28, 2023 $ 0.0368
-11.41%
$ 55.15 million $ 466,257
Dec 27, 2023 $ 0.0414
+13.70%
$ 62.11 million $ 594,747
Dec 26, 2023 $ 0.0364
+7.98%
$ 54.62 million $ 679,704
Dec 25, 2023 $ 0.0337
+11.09%
$ 50.59 million $ 639,860
Dec 24, 2023 $ 0.0304
+8.33%
$ 45.54 million $ 483,807
Dec 23, 2023 $ 0.0283
+0.67%
$ 42.43 million $ 437,515
Dec 22, 2023 $ 0.028
-4.19%
$ 42.06 million $ 545,290
Dec 21, 2023 $ 0.0293
+1.06%
$ 43.89 million $ 559,742
Dec 20, 2023 $ 0.029
+8.81%
$ 43.43 million $ 557,267
Dec 19, 2023 $ 0.0267
-2.67%
$ 39.97 million $ 443,725
Dec 18, 2023 $ 0.0274
-8.82%
$ 41.06 million $ 453,539
Dec 17, 2023 $ 0.03
+3.58%
$ 45.02 million $ 402,268
Dec 16, 2023 $ 0.0289
-6.02%
$ 43.38 million $ 461,198
Dec 15, 2023 $ 0.0308
+16.72%
$ 46.16 million $ 590,926
Dec 14, 2023 $ 0.0264
-3.14%
$ 39.55 million $ 416,689