KASTA Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.0348483 | $0.03511422 | $0.03342441 | $0.03418086 | $234,924.93 |
| 2023-02-06 | $0.03425587 | $0.03488409 | $0.03396537 | $0.03487068 | $223,995.70 |
| 2023-02-05 | $0.035579 | $0.03771413 | $0.03420391 | $0.03433587 | $294,374.39 |
| 2023-02-04 | $0.03492353 | $0.03578837 | $0.03490869 | $0.03578837 | $229,368.97 |
| 2023-02-03 | $0.03603179 | $0.0366398 | $0.034945 | $0.0349866 | $292,226.82 |
| 2023-02-02 | $0.03467742 | $0.03682246 | $0.03464541 | $0.03603179 | $331,562.38 |
| 2023-02-01 | $0.0345595 | $0.03564612 | $0.03439583 | $0.03467592 | $272,957.24 |
| 2023-01-31 | $0.03530062 | $0.03559961 | $0.03360065 | $0.03465747 | $291,840.63 |
| 2023-01-30 | $0.03703132 | $0.03709054 | $0.03504144 | $0.03527562 | $282,518.29 |
| 2023-01-29 | $0.03460556 | $0.03742061 | $0.03453328 | $0.03697432 | $325,256.55 |
| 2023-01-28 | $0.03610211 | $0.03632364 | $0.0344543 | $0.03460556 | $291,927.16 |
| 2023-01-27 | $0.03702063 | $0.03715568 | $0.03592351 | $0.03616542 | $313,550.95 |
| 2023-01-26 | $0.03436184 | $0.03712425 | $0.03436184 | $0.03699732 | $332,543.79 |
| 2023-01-25 | $0.03308332 | $0.03476276 | $0.03293151 | $0.03433684 | $314,119.59 |
| 2023-01-24 | $0.03745543 | $0.03920434 | $0.03295644 | $0.03304394 | $390,398.89 |
| 2023-01-23 | $0.03607398 | $0.03755307 | $0.03566146 | $0.03729931 | $301,794.93 |
| 2023-01-22 | $0.03780373 | $0.03855111 | $0.03578825 | $0.03606608 | $300,060.67 |
| 2023-01-21 | $0.04089729 | $0.04133507 | $0.03777247 | $0.03777247 | $367,042.03 |
| 2023-01-20 | $0.03734788 | $0.04271667 | $0.03725467 | $0.04096671 | $398,323.63 |
| 2023-01-19 | $0.03630385 | $0.03734788 | $0.0360645 | $0.03734788 | $313,176.17 |
| 2023-01-18 | $0.03706639 | $0.03751444 | $0.03533294 | $0.03629585 | $380,101.08 |
| 2023-01-17 | $0.03444257 | $0.03719088 | $0.03361161 | $0.03706405 | $337,919.31 |
| 2023-01-16 | $0.03372634 | $0.03599152 | $0.03343662 | $0.03451625 | $383,345.73 |
| 2023-01-15 | $0.0295307 | $0.03431827 | $0.0293906 | $0.03371634 | $426,735.45 |
| 2023-01-14 | $0.02685572 | $0.02969261 | $0.02683289 | $0.02946603 | $305,500.87 |
| 2023-01-13 | $0.02678102 | $0.02900494 | $0.02613551 | $0.02689449 | $346,853.95 |
| 2023-01-12 | $0.02477246 | $0.02702645 | $0.02466157 | $0.02678749 | $303,094.74 |
| 2023-01-11 | $0.02410633 | $0.02503933 | $0.02399491 | $0.02476537 | $220,368.87 |
| 2023-01-10 | $0.02472676 | $0.02485762 | $0.02400824 | $0.02411373 | $214,335.10 |
| 2023-01-09 | $0.02458851 | $0.0250872 | $0.02452755 | $0.02472676 | $219,402.05 |