Kasta Historical Data

KASTA Page 28
Download
Date Close Price change Market cap Trading volume
Nov 9, 2022 $ 0.0307
-7.89%
$ 46.04 million $ 318,045
Nov 8, 2022 $ 0.0333
-17.53%
$ 50 million $ 593,697
Nov 7, 2022 $ 0.0404
-0.55%
$ 60.62 million $ 477,924
Nov 6, 2022 $ 0.0407
+0.98%
$ 60.99 million $ 377,477
Nov 5, 2022 $ 0.0403
-4.90%
$ 60.41 million $ 671,485
Nov 4, 2022 $ 0.0424
+2.55%
$ 63.52 million $ 561,084
Nov 3, 2022 $ 0.0413
+4.10%
$ 61.94 million $ 378,947
Nov 2, 2022 $ 0.0397
-7.12%
$ 59.5 million $ 806,589
Nov 1, 2022 $ 0.0427
+2.85%
$ 64.05 million $ 883,119
Oct 31, 2022 $ 0.0416
-6.76%
$ 62.3 million $ 521,677
Oct 30, 2022 $ 0.0446
-0.72%
$ 66.81 million $ 494,597
Oct 29, 2022 $ 0.0448
+3.10%
$ 67.24 million $ 619,243
Oct 28, 2022 $ 0.0435
+0.14%
$ 65.22 million $ 484,791
Oct 27, 2022 $ 0.0434
-4.81%
$ 65.14 million $ 356,092
Oct 26, 2022 $ 0.0456
-0.85%
$ 68.44 million $ 545,999
Oct 25, 2022 $ 0.046
-0.77%
$ 69.01 million $ 504,075
Oct 24, 2022 $ 0.0464
+2.63%
$ 69.54 million $ 345,449
Oct 23, 2022 $ 0.0452
-3.51%
$ 67.78 million $ 532,210
Oct 22, 2022 $ 0.0468
+3.19%
$ 70.21 million $ 550,949
Oct 21, 2022 $ 0.0454
+3.95%
$ 68.04 million $ 583,374
Oct 20, 2022 $ 0.0436
+0.04%
$ 65.37 million $ 434,641
Oct 19, 2022 $ 0.0436
-1.03%
$ 65.36 million $ 455,823
Oct 18, 2022 $ 0.044
-1.29%
$ 66.03 million $ 552,799
Oct 17, 2022 $ 0.0446
-0.60%
$ 66.87 million $ 668,408
Oct 16, 2022 $ 0.0449
-1.48%
$ 67.3 million $ 613,774
Oct 15, 2022 $ 0.0456
-2.40%
$ 68.32 million $ 487,715
Oct 14, 2022 $ 0.0467
+0.36%
$ 69.99 million $ 514,298
Oct 13, 2022 $ 0.0465
+2.07%
$ 69.72 million $ 584,913
Oct 12, 2022 $ 0.0456
-5.03%
$ 68.3 million $ 858,270
Oct 11, 2022 $ 0.0479
-4.48%
$ 71.89 million $ 599,159
Oct 10, 2022 $ 0.0502
-8.35%
$ 75.22 million $ 864,245
Oct 9, 2022 $ 0.0547
-0.59%
$ 82.07 million $ 645,913
Oct 8, 2022 $ 0.0551
+0.37%
$ 82.56 million $ 523,652
Oct 7, 2022 $ 0.0549
+2.77%
$ 82.25 million $ 635,024
Oct 6, 2022 $ 0.0534
+0.81%
$ 80.03 million $ 647,028
Oct 5, 2022 $ 0.0529
-1.28%
$ 79.39 million $ 560,954
Oct 4, 2022 $ 0.0536
+10.43%
$ 80.42 million $ 904,441
Oct 3, 2022 $ 0.0486
-3.47%
$ 72.83 million $ 588,367
Oct 2, 2022 $ 0.0503
-2.15%
$ 75.45 million $ 627,474
Oct 1, 2022 $ 0.0514
+0.09%
$ 77.11 million $ 485,525
Sep 30, 2022 $ 0.0514
-4.41%
$ 77.05 million $ 575,336
Sep 29, 2022 $ 0.0538
+1.31%
$ 80.6 million $ 535,760
Sep 28, 2022 $ 0.0531
+0.45%
$ 79.56 million $ 705,925
Sep 27, 2022 $ 0.0528
-1.07%
$ 79.17 million $ 494,256
Sep 26, 2022 $ 0.0534
-1.71%
$ 80.03 million $ 724,776
Sep 25, 2022 $ 0.0543
-0.79%
$ 81.38 million $ 791,978
Sep 24, 2022 $ 0.0547
+2.57%
$ 82.03 million $ 696,313
Sep 23, 2022 $ 0.0533
+2.88%
$ 79.97 million $ 707,572
Sep 22, 2022 $ 0.0518
-2.16%
$ 77.73 million $ 548,907
Sep 21, 2022 $ 0.053
-2.28%
$ -- $ 708,991