KAS
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-07-18 | $0.0937 | $0.0920 | $0.1003000 | $0.0906 |
2025-07-19 | $0.0921 | $0.0921 | $0.0921 | $0.0921 |
2025-07-20 | $0.0953 | $0.0974 | $0.0995700 | $0.0943 |
2025-07-21 | $0.0974 | $0.1146000 | $0.1224000 | $0.0963 |
2025-07-22 | $0.1146000 | $0.1127000 | $0.1190000 | $0.1076000 |
2025-07-23 | $0.1127000 | $0.1044000 | $0.1144000 | $0.1008000 |
2025-07-24 | $0.1044000 | $0.0981 | $0.1062000 | $0.0954 |
2025-07-25 | $0.0981 | $0.1006000 | $0.1006000 | $0.0948 |
2025-07-26 | $0.1006000 | $0.0976 | $0.1012000 | $0.0972 |
2025-07-27 | $0.0976 | $0.1051000 | $0.1073000 | $0.0975 |
2025-07-28 | $0.1051000 | $0.0972 | $0.1071000 | $0.0966 |
2025-07-29 | $0.0972 | $0.0956 | $0.1001000 | $0.0945 |
2025-07-30 | $0.0956 | $0.0939 | $0.0963 | $0.0879 |
2025-07-31 | $0.0939 | $0.0885 | $0.0970 | $0.0882 |
2025-08-01 | $0.0884 | $0.0885 | $0.0885 | $0.0884 |
2025-08-05 | $0.0909 | $0.0866 | $0.0918 | $0.0843 |
2025-08-06 | $0.0866 | $0.0876 | $0.0889 | $0.0839 |
2025-08-07 | $0.0876 | $0.0906 | $0.0910 | $0.0860 |
2025-08-08 | $0.0906 | $0.0937 | $0.0946 | $0.0888 |
2025-08-09 | $0.0937 | $0.0950 | $0.0970 | $0.0930 |
2025-08-10 | $0.0950 | $0.0932 | $0.0984 | $0.0915 |
2025-08-11 | $0.0932 | $0.0897 | $0.0961 | $0.0885 |
2025-08-12 | $0.0897 | $0.0896 | $0.0897 | $0.0892 |
2025-08-19 | $0.0878 | $0.0828 | $0.0887 | $0.0827 |
2025-08-20 | $0.0828 | $0.0876 | $0.0881 | $0.0827 |
2025-08-21 | $0.0876 | $0.0858 | $0.0878 | $0.0847 |
2025-08-22 | $0.0858 | $0.0932 | $0.0970 | $0.0849 |
2025-08-23 | $0.0932 | $0.0906 | $0.0933 | $0.0885 |
2025-08-24 | $0.0906 | $0.0899 | $0.0939 | $0.0880 |
2025-08-25 | $0.0899 | $0.0841 | $0.0918 | $0.0818 |
2025-08-26 | $0.0841 | $0.0880 | $0.0886 | $0.0834 |
2025-08-27 | $0.0880 | $0.0871 | $0.0888 | $0.0864 |
2025-08-28 | $0.0871 | $0.0871 | $0.0871 | $0.0871 |
2025-08-29 | $0.0896 | $0.0845 | $0.0896 | $0.0835 |
2025-08-30 | $0.0845 | $0.0854 | $0.0855 | $0.0833 |
2025-08-31 | $0.0854 | $0.0838 | $0.0870 | $0.0837 |
2025-09-01 | $0.0838 | $0.0823 | $0.0867 | $0.0807 |
2025-09-02 | $0.0823 | $0.0841 | $0.0853 | $0.0820 |
2025-09-03 | $0.0841 | $0.0842 | $0.0842 | $0.0841 |
2025-09-04 | $0.0844 | $0.0815 | $0.0846 | $0.0810 |
2025-09-05 | $0.0815 | $0.0805 | $0.0845 | $0.0800 |
2025-09-06 | $0.0806 | $0.0807 | $0.0807 | $0.0806 |
2025-09-07 | $0.0780 | $0.0800 | $0.0804 | $0.0772 |
2025-09-08 | $0.0800 | $0.0810 | $0.0831 | $0.0795 |
2025-09-09 | $0.0810 | $0.0807 | $0.0827 | $0.0793 |
2025-09-10 | $0.0807 | $0.0809 | $0.0809 | $0.0807 |
2025-09-11 | $0.0828 | $0.0864 | $0.0864 | $0.0822 |
2025-09-12 | $0.0864 | $0.0861 | $0.0864 | $0.0861 |
2025-09-14 | $0.0897 | $0.0855 | $0.0900 | $0.0846 |
2025-09-15 | $0.0856 | $0.0857 | $0.0857 | $0.0856 |