Kasta Historical Data

KASTA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.0117
-7.98%
$ 17.48 million $ 243,372
Sep 21, 2025 $ 0.0127
-3.12%
$ 19.01 million $ 177,284
Sep 20, 2025 $ 0.013
+4.23%
$ 19.65 million $ 462,520
Sep 19, 2025 $ 0.012
+8.28%
$ 18.65 million $ 244,819
Sep 18, 2025 $ 0.0111
+0.45%
$ 16.66 million $ 169,834
Sep 17, 2025 $ 0.0111
+0.12%
$ 16.56 million $ 147,559
Sep 16, 2025 $ 0.0111
+0.20%
$ 16.55 million $ 148,875
Sep 15, 2025 $ 0.0111
-0.57%
$ 16.53 million $ 160,580
Sep 14, 2025 $ 0.0112
+2.61%
$ 16.66 million $ 154,557
Sep 13, 2025 $ 0.0109
+1.84%
$ 16.34 million $ 171,652
Sep 12, 2025 $ 0.0107
-1.63%
$ 16.06 million $ 206,586
Sep 11, 2025 $ 0.0109
+1.45%
$ 16.31 million $ 247,665
Sep 10, 2025 $ 0.0107
-1.24%
$ 16.08 million $ 296,993
Sep 9, 2025 $ 0.0109
+0.30%
$ 16.28 million $ 141,755
Sep 8, 2025 $ 0.0108
+5.33%
$ 16.23 million $ 165,666
Sep 7, 2025 $ 0.0103
-0.57%
$ 15.41 million $ 108,787
Sep 6, 2025 $ 0.0103
+1.82%
$ 15.5 million $ 152,387
Sep 5, 2025 $ 0.0102
-1.23%
$ 15.22 million $ 123,191
Sep 4, 2025 $ 0.0103
-0.97%
$ 15.42 million $ 153,211
Sep 3, 2025 $ 0.0104
-5.45%
$ 15.62 million $ 237,186
Sep 2, 2025 $ 0.011
-1.61%
$ 16.53 million $ 160,356
Sep 1, 2025 $ 0.0112
+0.05%
$ 16.8 million $ 156,412
Aug 31, 2025 $ 0.0113
+0.79%
$ 16.8 million $ 157,696
Aug 30, 2025 $ 0.0111
-5.48%
$ 16.74 million $ 171,991
Aug 29, 2025 $ 0.0118
+0.89%
$ 17.64 million $ 205,426
Aug 28, 2025 $ 0.0117
+3.96%
$ 17.48 million $ 169,671
Aug 27, 2025 $ 0.0112
-0.04%
$ 16.82 million $ 198,634
Aug 26, 2025 $ 0.0113
+1.69%
$ 16.85 million $ 209,549
Aug 25, 2025 $ 0.0113
-6.07%
$ 16.61 million $ 217,200
Aug 24, 2025 $ 0.012
-7.58%
$ 17.98 million $ 247,560
Aug 23, 2025 $ 0.013
+0.25%
$ 19.45 million $ 198,256
Aug 22, 2025 $ 0.0129
+6.45%
$ 19.44 million $ 358,273
Aug 21, 2025 $ 0.0122
-0.16%
$ 18.23 million $ 183,546
Aug 20, 2025 $ 0.0122
+1.42%
$ 18.3 million $ 184,560
Aug 19, 2025 $ 0.0121
+0.81%
$ 18.1 million $ 203,502
Aug 18, 2025 $ 0.012
-5.43%
$ 18.04 million $ 243,988
Aug 17, 2025 $ 0.0127
+2.22%
$ 19.05 million $ 201,196
Aug 16, 2025 $ 0.0124
+0.56%
$ 18.65 million $ 148,709
Aug 15, 2025 $ 0.0124
-5.31%
$ 18.55 million $ 182,740
Aug 14, 2025 $ 0.0131
-11.97%
$ 19.6 million $ 289,542
Aug 13, 2025 $ 0.0148
-2.43%
$ 22.26 million $ 506,116
Aug 12, 2025 $ 0.0152
+3.24%
$ 22.81 million $ 694,946
Aug 11, 2025 $ 0.0147
-2.92%
$ 22.1 million $ 587,082
Aug 10, 2025 $ 0.0152
-5.19%
$ 22.76 million $ 618,903
Aug 9, 2025 $ 0.016
+8.92%
$ 23.97 million $ 1 million
Aug 8, 2025 $ 0.0147
+1.30%
$ 22.04 million $ 613,690
Aug 7, 2025 $ 0.0145
+0.83%
$ 21.76 million $ 690,709
Aug 6, 2025 $ 0.0144
-0.88%
$ 21.58 million $ 785,532
Aug 5, 2025 $ 0.0145
-6.19%
$ 21.77 million $ 834,293
Aug 4, 2025 $ 0.0155
+17.10%
$ 23.21 million $ 1.1 million