KALIS Historical USD Price
Daily close · Jul 29, 2024 → Jul 28, 2025Daily price history
Jun 29, 2025 → Jul 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-28 | $0.00933 | $0.01294 | $0.00929 | $0.01067 | $30,320.41 |
| 2025-07-27 | $0.00937 | $0.01096 | $0.00927 | $0.00933 | $21,855.45 |
| 2025-07-26 | $0.00982 | $0.012 | $0.00937 | $0.00937 | $21,099.19 |
| 2025-07-25 | $0.01053 | $0.0192675 | $0.00953 | $0.00982 | $25,248.31 |
| 2025-07-24 | $0.00929 | $0.01075 | $0.00912 | $0.01069 | $25,944.64 |
| 2025-07-23 | $0.00936 | $0.00953 | $0.00914 | $0.00929 | $23,244.43 |
| 2025-07-22 | $0.00967 | $0.00969 | $0.00924 | $0.00943 | $22,614.29 |
| 2025-07-21 | $0.00947 | $0.00977 | $0.00947 | $0.00966 | $4,444.97 |
| 2025-07-20 | $0.00838 | $0.00971 | $0.00838 | $0.00947 | $7,322.01 |
| 2025-07-19 | $0.00841 | $0.00841 | $0.00826 | $0.00838 | $18,330.40 |
| 2025-07-18 | $0.00852 | $0.00898 | $0.00833 | $0.00841 | $19,739.96 |
| 2025-07-17 | $0.00856 | $0.00856 | $0.00838 | $0.00849 | $19,788.88 |
| 2025-07-16 | $0.00878 | $0.00887 | $0.00801 | $0.00854 | $25,477.95 |
| 2025-07-15 | $0.00828 | $0.0096 | $0.00821 | $0.00882 | $23,722.74 |
| 2025-07-14 | $0.0081 | $0.00842 | $0.00807 | $0.00822 | $19,407.11 |
| 2025-07-13 | $0.00822 | $0.00824 | $0.0081 | $0.0081 | $20,736.60 |
| 2025-07-12 | $0.00855 | $0.00855 | $0.00822 | $0.00822 | $19,378.33 |
| 2025-07-11 | $0.00869 | $0.00873 | $0.008 | $0.00851 | $21,562.84 |
| 2025-07-10 | $0.00856 | $0.00893 | $0.00846 | $0.00867 | $28,654.50 |
| 2025-07-09 | $0.00815 | $0.00932 | $0.00809 | $0.00855 | $46,670.67 |
| 2025-07-08 | $0.00825 | $0.00841 | $0.00809 | $0.00815 | $28,163.83 |
| 2025-07-07 | $0.00869 | $0.00869 | $0.00823 | $0.00825 | $1,616.91 |
| 2025-07-06 | $0.00836 | $0.0093 | $0.00825 | $0.00869 | $16,027.99 |
| 2025-07-05 | $0.00834 | $0.00855 | $0.00816 | $0.00836 | $20,902.59 |
| 2025-07-04 | $0.00864 | $0.00899 | $0.00825 | $0.00834 | $21,111.16 |
| 2025-07-03 | $0.00861 | $0.00879 | $0.00847 | $0.00866 | $20,122.29 |
| 2025-07-02 | $0.00849 | $0.00873 | $0.0083 | $0.00862 | $23,464.53 |
| 2025-07-01 | $0.00913 | $0.00919 | $0.00848 | $0.00849 | $9,318.82 |
| 2025-06-30 | $0.0084 | $0.00927 | $0.00826 | $0.00913 | $3,997.95 |
| 2025-06-29 | $0.00827 | $0.00857 | $0.00815 | $0.0084 | $14,797.94 |