KSGEMS Historical Data

KSGEMS
Download
Date Close Price change Market cap Trading volume
May 25 $ 1.54
-3.91%
$ 53.76 million $ 57,709
May 18 $ 1.6
-0.79%
$ 56.05 million $ 59,394
May 11 $ 1.62
-5.09%
$ 56.28 million $ 59,387
May 4 $ 1.68
+2.52%
$ 59.86 million $ 58,438
Apr 27 $ 1.64
+0.59%
$ 57.24 million $ 16,568
Apr 20 $ 1.62
+5.14%
$ 57.11 million $ 447,092
Apr 13 $ 1.58
+7.03%
$ 53.82 million $ 444,610
Apr 6 $ 1.52
+6.12%
$ 51.64 million $ 446,287
Mar 30 $ 1.4
+2.10%
$ 50.1 million $ 438,579
Mar 23 $ 1.38
-0.41%
$ 47.96 million $ 448,227
Mar 16 $ 1.39
-6.74%
$ 48.58 million $ 476,700
Mar 9 $ 1.49
+10.57%
$ 52.09 million $ 377,733
Mar 2 $ 1.37
+2.84%
$ 47.1 million $ 389,428
Feb 23 $ 1.34
-3.13%
$ 46.8 million $ 651,026
Feb 16 $ 1.39
-0.43%
$ 48.31 million $ 704,214
Feb 9 $ 1.43
-0.84%
$ 48.87 million $ 720,023
Feb 2 $ 1.41
+6.99%
$ 50.34 million $ 705,634
Jan 26 $ 1.34
-9.02%
$ 46.14 million $ 743,828
Jan 19 $ 1.53
-4.45%
$ 51.67 million $ 797,834
Jan 12 $ 1.62
+4.66%
$ 56.01 million $ 1.14 million
Jan 5 $ 1.54
-1.07%
$ 54.26 million $ 1.38 million
Dec 29 $ 1.54
+3.00%
$ 54.5 million $ 1.34 million
Dec 22 $ 1.49
-1.16%
$ 52.36 million $ 1.37 million
Dec 15 $ 1.5
+2.05%
$ 52.82 million $ 1.39 million
Dec 8 $ 1.51
-5.16%
$ 51.59 million $ 1.34 million
Dec 1 $ 1.57
+4.13%
$ 55.58 million $ 1.37 million
Nov 24 $ 1.52
+6.87%
$ 52.9 million $ 1.02 million
Nov 17 $ 1.37
-4.99%
$ 49.73 million $ 806,958
Nov 10 $ 1.43
-7.05%
$ 50.44 million $ 806,250
Nov 3 $ 1.51
-6.54%
$ 53.97 million $ 821,844
Oct 27 $ 1.6
-3.12%
$ 56.41 million $ 802,942
Oct 20 $ 1.61
+1.38%
$ 57.77 million $ 781,293
Oct 13 $ 1.56
-6.81%
$ 55.47 million $ 759,336
Oct 6 $ 1.61
-7.83%
$ 58.54 million $ 802,681
Sep 29 $ 1.73
+9.23%
$ 61.07 million $ 807,978
Sep 22 $ 1.55
-4.84%
$ 55.34 million $ 810,583
Sep 15 $ 1.63
+0.34%
$ 56.94 million $ 833,674
Sep 8 $ 1.64
+4.36%
$ 56.97 million $ 841,277
Sep 1 $ 1.56
+2.35%
$ 54.91 million $ 988,114
Aug 25 $ 1.53
-4.40%
$ 53.46 million $ 969,142
Aug 18 $ 1.63
-1.77%
$ 55.96 million $ 802,374
Aug 11 $ 1.66
-1.23%
$ 58.14 million $ 939,669
Aug 4 $ 1.65
+2.03%
$ 58.9 million $ 825,265
Jul 28 $ 1.59
-5.59%
$ 56.46 million $ 808,544
Jul 21 $ 1.67
+0.51%
$ 59.03 million $ 845,475
Jul 14 $ 1.67
-1.19%
$ 58 million $ 786,306
Jul 7 $ 1.66
+7.45%
$ 58.92 million $ 838,577
Jun 30 $ 1.53
-0.43%
$ 54.05 million $ 767,320
Jun 23 $ 1.52
+6.59%
$ 53.82 million $ 814,267
Jun 16 $ 1.37
-3.67%
$ 50.08 million $ 829,976
Download