KLS Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.00049 | $0.00055 | $0.00045 | $0.00047 | $151,847.30 |
| 2025-02-19 | $0.00053 | $0.00053063 | $0.00047991 | $0.00048 | $112,862.05 |
| 2025-02-18 | $0.00054 | $0.00058176 | $0.00041 | $0.00053 | $59,067.32 |
| 2025-02-17 | $0.000594 | $0.00059576 | $0.00046 | $0.00054 | $25,684.07 |
| 2025-02-16 | $0.00037 | $0.000615 | $0.00036869 | $0.000594 | $61,005.46 |
| 2025-02-15 | $0.00037 | $0.00037005 | $0.00036001 | $0.00037 | $64,188.21 |
| 2025-02-14 | $0.00036 | $0.00037 | $0.00036 | $0.00037 | $97,284.61 |
| 2025-02-13 | $0.00037 | $0.00037028 | $0.00032 | $0.00036 | $91,369.30 |
| 2025-02-12 | $0.00038 | $0.0004 | $0.00036 | $0.00037 | $83,176.08 |
| 2025-02-11 | $0.00037178 | $0.00038126 | $0.00036 | $0.00038126 | $97,621.97 |
| 2025-02-10 | $0.00038126 | $0.00048 | $0.00034918 | $0.00037178 | $41,845.15 |
| 2025-02-09 | $0.00038167 | $0.0003975 | $0.00037794 | $0.00038126 | $39,161.65 |
| 2025-02-08 | $0.00038089 | $0.00038495 | $0.00036095 | $0.00038167 | $77,694.24 |
| 2025-02-07 | $0.00040831 | $0.00041111 | $0.00035253 | $0.00038089 | $66,854.31 |
| 2025-02-06 | $0.000445 | $0.00045935 | $0.0003916 | $0.000394 | $4,809.46 |
| 2025-02-05 | $0.00044311 | $0.00046006 | $0.0004367 | $0.00044038 | $30,281.64 |
| 2025-02-04 | $0.00045866 | $0.00049629 | $0.00042992 | $0.00044311 | $12,707.75 |
| 2025-02-03 | $0.00043813 | $0.00053281 | $0.00034024 | $0.00045866 | $33,925.70 |
| 2025-02-02 | $0.00048 | $0.0004806 | $0.00043785 | $0.00043813 | $105,354.89 |
| 2025-02-01 | $0.0004805 | $0.0004805 | $0.0004788 | $0.00048 | $88,207.58 |
| 2025-01-31 | $0.00048 | $0.00049009 | $0.00047691 | $0.0004805 | $101,498.13 |
| 2025-01-30 | $0.000487 | $0.00053 | $0.00044 | $0.00048033 | $33,906.72 |
| 2025-01-29 | $0.0004906 | $0.00050463 | $0.00045788 | $0.00048494 | $5,383.85 |
| 2025-01-28 | $0.00049 | $0.00054071 | $0.00048668 | $0.00049127 | $24,657.26 |
| 2025-01-27 | $0.00046842 | $0.00054 | $0.00046322 | $0.00049 | $50,675.50 |
| 2025-01-26 | $0.0004707 | $0.0004715 | $0.00046642 | $0.00046842 | $100,375.11 |
| 2025-01-25 | $0.00046894 | $0.00051616 | $0.00046305 | $0.00047127 | $76,587.69 |
| 2025-01-24 | $0.00050619 | $0.00051 | $0.000463 | $0.00046894 | $37,279.91 |
| 2025-01-23 | $0.000505 | $0.00051529 | $0.00048 | $0.00050619 | $83,030.15 |
| 2025-01-22 | $0.00051 | $0.00051167 | $0.00050415 | $0.00051 | $81,151.50 |