KSHARE Historical USD Price
Daily close · May 12, 2022 → Jun 25, 2022Daily price history
May 25, 2022 → Jun 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-25 | $0.00670071 | $0.00694673 | $0.00645084 | $0.00687074 | $0.00 |
| 2022-06-24 | $0.00590031 | $0.0067613 | $0.00585013 | $0.00669949 | $0.00 |
| 2022-06-23 | $0.00520849 | $0.00593789 | $0.00520849 | $0.00593789 | $0.00 |
| 2022-06-22 | $0.00545393 | $0.00562487 | $0.00516959 | $0.00522336 | $0.00 |
| 2022-06-21 | $0.00556383 | $0.00596769 | $0.00540108 | $0.00543984 | $0.00 |
| 2022-06-20 | $0.00522436 | $0.00577102 | $0.00497463 | $0.00554873 | $0.00 |
| 2022-06-17 | $0.00510344 | $0.00536261 | $0.00503133 | $0.00522559 | $0.00 |
| 2022-06-16 | $0.00585956 | $0.00600055 | $0.00502375 | $0.00509437 | $0.00 |
| 2022-06-15 | $0.00534102 | $0.00595241 | $0.00473873 | $0.00582455 | $0.00 |
| 2022-06-14 | $0.00517034 | $0.00557648 | $0.00478688 | $0.00536533 | $0.00 |
| 2022-06-13 | $0.00561457 | $0.00562864 | $0.00474549 | $0.00508937 | $0.00 |
| 2022-06-12 | $0.00641831 | $0.00649775 | $0.0056584 | $0.00568723 | $0.00 |
| 2022-06-11 | $0.00715204 | $0.00741406 | $0.00638597 | $0.0063937 | $0.01 |
| 2022-06-10 | $0.00725228 | $0.00731459 | $0.00715517 | $0.00715517 | $0.01 |
| 2022-06-09 | $0.00792064 | $0.00818617 | $0.00768213 | $0.00792595 | $0.00 |
| 2022-06-08 | $0.007973 | $0.00814774 | $0.00770709 | $0.00794668 | $0.00 |
| 2022-06-07 | $0.00839741 | $0.00839741 | $0.00751987 | $0.00799413 | $0.00 |
| 2022-06-06 | $0.00783682 | $0.00894833 | $0.00783235 | $0.00839771 | $0.00 |
| 2022-06-05 | $0.00794793 | $0.00812509 | $0.00777081 | $0.00783682 | $0.00 |
| 2022-06-04 | $0.00743311 | $0.00795226 | $0.00720051 | $0.00795226 | $0.00 |
| 2022-06-03 | $0.0080027 | $0.0080027 | $0.00732172 | $0.00742634 | $0.00 |
| 2022-06-02 | $0.00769046 | $0.00802953 | $0.00738047 | $0.00800515 | $0.00 |
| 2022-06-01 | $0.00854149 | $0.00869144 | $0.00757405 | $0.00773784 | $0.00 |
| 2022-05-31 | $0.00895072 | $0.00932811 | $0.00835696 | $0.00860475 | $0.00 |
| 2022-05-30 | $0.00842684 | $0.0091047 | $0.00823094 | $0.00895631 | $0.00 |
| 2022-05-29 | $0.00804698 | $0.00870787 | $0.00771403 | $0.00843272 | $0.00 |
| 2022-05-28 | $0.00726076 | $0.00827892 | $0.00721651 | $0.00804698 | $0.00 |
| 2022-05-27 | $0.00759971 | $0.00766305 | $0.00696401 | $0.00726084 | $0.00 |
| 2022-05-26 | $0.00883564 | $0.00902998 | $0.00750532 | $0.00765135 | $0.00 |
| 2022-05-25 | $0.00939435 | $0.00955588 | $0.00884238 | $0.00884536 | $0.00 |