KAS Coin Values KAS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-06-24 | $0.0734 | $0.0740 | $0.0777 | $0.0729 |
| 2025-06-25 | $0.0740 | $0.0771 | $0.0811 | $0.0730 |
| 2025-06-26 | $0.0771 | $0.0736 | $0.0806 | $0.0735 |
| 2025-06-27 | $0.0736 | $0.0747 | $0.0755 | $0.0724 |
| 2025-06-28 | $0.0747 | $0.0779 | $0.0788 | $0.0740 |
| 2025-06-29 | $0.0779 | $0.0779 | $0.0779 | $0.0779 |
| 2025-07-04 | $0.0786 | $0.0758 | $0.0789 | $0.0744 |
| 2025-07-05 | $0.0757 | $0.0758 | $0.0758 | $0.0757 |
| 2025-07-08 | $0.0753 | $0.0776 | $0.0778 | $0.0743 |
| 2025-07-09 | $0.0776 | $0.0817 | $0.0821 | $0.0762 |
| 2025-07-10 | $0.0816 | $0.0817 | $0.0817 | $0.0816 |
| 2025-07-11 | $0.0868 | $0.0851 | $0.0919 | $0.0839 |
| 2025-07-12 | $0.0852 | $0.0853 | $0.0853 | $0.0852 |
| 2025-07-13 | $0.0838 | $0.0862 | $0.0888 | $0.0835 |
| 2025-07-14 | $0.0862 | $0.0857 | $0.0898 | $0.0836 |
| 2025-07-15 | $0.0857 | $0.0875 | $0.0878 | $0.0824 |
| 2025-07-16 | $0.0875 | $0.0875 | $0.0875 | $0.0875 |
| 2025-07-17 | $0.0939 | $0.0937 | $0.0965 | $0.0895 |
| 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 | $0.0975 | $0.0974 | $0.0975 | $0.0974 |
| 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 | $0.0971 | $0.0972 | $0.0971 |
| 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 | $0.0885 | $0.0847 | $0.0886 | $0.0832 |
| 2025-08-02 | $0.0847 | $0.0826 | $0.0862 | $0.0800 |
| 2025-08-03 | $0.0826 | $0.0852 | $0.0877 | $0.0814 |
| 2025-08-04 | $0.0852 | $0.0909 | $0.0911 | $0.0849 |
| 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 | $0.0969 | $0.1036000 | $0.0862 |
| 2025-08-13 | $0.0969 | $0.0992600 | $0.1010000 | $0.0950 |
| 2025-08-14 | $0.0992600 | $0.0992300 | $0.0992700 | $0.0992200 |
| 2025-08-15 | $0.0905 | $0.0898 | $0.0931 | $0.0876 |
| 2025-08-16 | $0.0898 | $0.0901 | $0.0909 | $0.0885 |
| 2025-08-17 | $0.0901 | $0.0914 | $0.0946 | $0.0893 |
| 2025-08-18 | $0.0914 | $0.0878 | $0.0917 | $0.0856 |
| 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 | $0.0854 | $0.0854 | $0.0854 |
| 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 | $0.0888 | $0.0890 | $0.0853 |
| 2025-09-13 | $0.0886 | $0.0886 | $0.0887 | $0.0886 |
| 2025-09-14 | $0.0897 | $0.0855 | $0.0900 | $0.0846 |
| 2025-09-15 | $0.0856 | $0.0856 | $0.0856 | $0.0856 |
| 2025-09-16 | $0.0834 | $0.0863 | $0.0867 | $0.0826 |
| 2025-09-17 | $0.0863 | $0.0865 | $0.0865 | $0.0863 |
| 2025-09-23 | $0.0789 | $0.0782 | $0.0810 | $0.0761 |
| 2025-09-24 | $0.0783 | $0.0784 | $0.0784 | $0.0783 |
| 2025-09-30 | $0.0770 | $0.0752 | $0.0771 | $0.0740 |
| 2025-10-01 | $0.0752 | $0.0755 | $0.0755 | $0.0752 |
| 2025-10-02 | $0.0799 | $0.0815 | $0.0819 | $0.0789 |
| 2025-10-03 | $0.0815 | $0.0813 | $0.0815 | $0.0813 |
| 2025-10-04 | $0.0805 | $0.0764 | $0.0806 | $0.0750 |
| 2025-10-05 | $0.0764 | $0.0765 | $0.0765 | $0.0764 |
| 2025-10-16 | $0.0569 | $0.0536 | $0.0588 | $0.0525 |
| 2025-10-17 | $0.0536 | $0.0518 | $0.0545 | $0.0477900 |
| 2025-10-18 | $0.0518 | $0.0506 | $0.0526 | $0.0490000 |
| 2025-10-19 | $0.0506 | $0.0506 | $0.0507 | $0.0505 |
| 2025-10-20 | $0.0528 | $0.0550 | $0.0560 | $0.0519 |
| 2025-10-21 | $0.0550 | $0.0517 | $0.0553 | $0.0511 |
| 2025-10-22 | $0.0517 | $0.0492900 | $0.0525 | $0.0480700 |
| 2025-10-23 | $0.0492500 | $0.0492000 | $0.0492700 | $0.0492000 |
| 2025-10-24 | $0.0514 | $0.0531 | $0.0533 | $0.0510 |
| 2025-10-25 | $0.0531 | $0.0531 | $0.0531 | $0.0531 |
| 2025-10-29 | $0.0566 | $0.0585 | $0.0609 | $0.0564 |
| 2025-10-30 | $0.0585 | $0.0536 | $0.0587 | $0.0513 |
| 2025-10-31 | $0.0537 | $0.0537 | $0.0537 | $0.0536 |
| 2025-11-01 | $0.0528 | $0.0532 | $0.0545 | $0.0522 |
| 2025-11-02 | $0.0532 | $0.0522 | $0.0539 | $0.0504 |
| 2025-11-03 | $0.0522 | $0.0467000 | $0.0523 | $0.0451600 |
| 2025-11-04 | $0.0467000 | $0.0440100 | $0.0471600 | $0.0408700 |
| 2025-11-05 | $0.0440100 | $0.0467800 | $0.0481200 | $0.0420100 |
| 2025-11-06 | $0.0467800 | $0.0511 | $0.0531 | $0.0437300 |
| 2025-11-07 | $0.0511 | $0.0522 | $0.0548 | $0.0485200 |
| 2025-11-08 | $0.0522 | $0.0518 | $0.0531 | $0.0493800 |
| 2025-11-09 | $0.0519 | $0.0518 | $0.0519 | $0.0518 |
| 2025-11-12 | $0.0493600 | $0.0494800 | $0.0506 | $0.0471700 |
| 2025-11-13 | $0.0495200 | $0.0495200 | $0.0495700 | $0.0495100 |
| 2025-11-15 | $0.0444900 | $0.0451600 | $0.0460000 | $0.0444300 |
| 2025-11-16 | $0.0451600 | $0.0434400 | $0.0466300 | $0.0426700 |
| 2025-11-17 | $0.0435900 | $0.0436000 | $0.0436300 | $0.0435600 |
| 2025-11-18 | $0.0427000 | $0.0432600 | $0.0447300 | $0.0410100 |
| 2025-11-19 | $0.0433200 | $0.0433000 | $0.0433200 | $0.0433000 |
| 2025-11-20 | $0.0422700 | $0.0400100 | $0.0439200 | $0.0398500 |
| 2025-11-21 | $0.0400100 | $0.0385600 | $0.0406900 | $0.0360000 |
| 2025-11-22 | $0.0385600 | $0.0380900 | $0.0388300 | $0.0372000 |
| 2025-11-23 | $0.0380900 | $0.0399800 | $0.0419300 | $0.0373600 |
| 2025-11-24 | $0.0400300 | $0.0400100 | $0.0400300 | $0.0400000 |
| 2025-11-25 | $0.0451400 | $0.0506 | $0.0531 | $0.0447900 |
| 2025-11-26 | $0.0506 | $0.0508 | $0.0508 | $0.0506 |
| 2025-11-29 | $0.0578 | $0.0563 | $0.0589 | $0.0560 |
| 2025-11-30 | $0.0564 | $0.0564 | $0.0564 | $0.0564 |
| 2025-12-06 | $0.0525 | $0.0510 | $0.0533 | $0.0508 |
| 2025-12-07 | $0.0510 | $0.0511 | $0.0511 | $0.0510 |
| 2025-12-12 | $0.0477500 | $0.0462900 | $0.0481300 | $0.0453000 |
| 2025-12-13 | $0.0463200 | $0.0463500 | $0.0463700 | $0.0463200 |
| 2025-12-16 | $0.0429600 | $0.0448100 | $0.0456000 | $0.0420500 |
| 2025-12-17 | $0.0447800 | $0.0447900 | $0.0447900 | $0.0447800 |
| 2025-12-18 | $0.0419700 | $0.0405700 | $0.0438000 | $0.0400000 |
| 2025-12-19 | $0.0405900 | $0.0406000 | $0.0406000 | $0.0405800 |
| 2025-12-20 | $0.0432500 | $0.0449300 | $0.0450500 | $0.0431700 |
| 2025-12-21 | $0.0449300 | $0.0448800 | $0.0449300 | $0.0448800 |
| 2025-12-23 | $0.0466300 | $0.0451200 | $0.0468200 | $0.0441700 |
| 2025-12-24 | $0.0451200 | $0.0451400 | $0.0451400 | $0.0451200 |
| 2025-12-27 | $0.0449000 | $0.0455500 | $0.0458200 | $0.0441400 |
| 2025-12-28 | $0.0455500 | $0.0445300 | $0.0456300 | $0.0440500 |
| 2025-12-29 | $0.0445300 | $0.0445300 | $0.0445300 | $0.0445300 |
| 2026-01-02 | $0.0447400 | $0.0460300 | $0.0465400 | $0.0438900 |
| 2026-01-03 | $0.0460300 | $0.0457200 | $0.0461700 | $0.0440300 |
| 2026-01-04 | $0.0457200 | $0.0494300 | $0.0523 | $0.0456300 |
| 2026-01-05 | $0.0494300 | $0.0509 | $0.0525 | $0.0494000 |
| 2026-01-06 | $0.0509 | $0.0515 | $0.0532 | $0.0490000 |
| 2026-01-07 | $0.0515 | $0.0514 | $0.0515 | $0.0514 |
| 2026-01-08 | $0.0488400 | $0.0469900 | $0.0490900 | $0.0452600 |
| 2026-01-09 | $0.0469900 | $0.0470200 | $0.0480500 | $0.0461100 |
| 2026-01-10 | $0.0470900 | $0.0470900 | $0.0470900 | $0.0470800 |
| 2026-01-11 | $0.0464900 | $0.0467200 | $0.0486300 | $0.0460800 |
| 2026-01-12 | $0.0467200 | $0.0462900 | $0.0478900 | $0.0457700 |
| 2026-01-13 | $0.0462900 | $0.0482700 | $0.0492400 | $0.0462900 |
| 2026-01-14 | $0.0482700 | $0.0485000 | $0.0485000 | $0.0482700 |
| 2026-01-19 | $0.0426700 | $0.0426700 | $0.0431700 | $0.0404400 |
| 2026-01-20 | $0.0426700 | $0.0427000 | $0.0427000 | $0.0426700 |
| 2026-01-21 | $0.0401800 | $0.0410500 | $0.0420700 | $0.0396500 |
| 2026-01-22 | $0.0410500 | $0.0398700 | $0.0413500 | $0.0397100 |
| 2026-01-23 | $0.0398700 | $0.0402200 | $0.0411100 | $0.0393900 |
| 2026-01-24 | $0.0402200 | $0.0416200 | $0.0423800 | $0.0401400 |
| 2026-01-25 | $0.0416200 | $0.0395800 | $0.0418400 | $0.0385800 |
| 2026-01-26 | $0.0395800 | $0.0397900 | $0.0407200 | $0.0392300 |
| 2026-01-27 | $0.0397900 | $0.0397900 | $0.0405200 | $0.0387400 |
| 2026-01-28 | $0.0397900 | $0.0397700 | $0.0402800 | $0.0392800 |
| 2026-01-29 | $0.0397700 | $0.0384600 | $0.0398700 | $0.0370100 |
| 2026-01-30 | $0.0384600 | $0.0373600 | $0.0386200 | $0.0363000 |
| 2026-01-31 | $0.0373600 | $0.0331600 | $0.0374500 | $0.0300200 |
| 2026-02-01 | $0.0331600 | $0.0306900 | $0.0336300 | $0.0300900 |
| 2026-02-02 | $0.0306900 | $0.0331400 | $0.0342500 | $0.0294000 |
| 2026-02-03 | $0.0331400 | $0.0320600 | $0.0338900 | $0.0311200 |
| 2026-02-04 | $0.0320600 | $0.0309800 | $0.0336100 | $0.0305300 |
| 2026-02-05 | $0.0309800 | $0.0270600 | $0.0314500 | $0.0263700 |
| 2026-02-06 | $0.0270600 | $0.0271600 | $0.0271600 | $0.0270600 |
| 2026-02-08 | $0.0313400 | $0.0338600 | $0.0349900 | $0.0311300 |
| 2026-02-09 | $0.0338600 | $0.0314700 | $0.0340100 | $0.0313900 |
| 2026-02-10 | $0.0314700 | $0.0310400 | $0.0317500 | $0.0303400 |
| 2026-02-11 | $0.0310400 | $0.0314800 | $0.0328800 | $0.0305000 |
| 2026-02-12 | $0.0314800 | $0.0314100 | $0.0325400 | $0.0307200 |
| 2026-02-13 | $0.0314100 | $0.0321400 | $0.0325400 | $0.0307600 |
| 2026-02-14 | $0.0321400 | $0.0334900 | $0.0338100 | $0.0320900 |
| 2026-02-15 | $0.0334900 | $0.0321100 | $0.0337300 | $0.0311600 |
| 2026-02-16 | $0.0321100 | $0.0322400 | $0.0325000 | $0.0312500 |
| 2026-02-17 | $0.0322400 | $0.0319100 | $0.0328500 | $0.0313600 |
| 2026-02-18 | $0.0319100 | $0.0310400 | $0.0327100 | $0.0307700 |
| 2026-02-19 | $0.0310400 | $0.0301200 | $0.0313700 | $0.0295500 |
| 2026-02-20 | $0.0301200 | $0.0311800 | $0.0321000 | $0.0296900 |
| 2026-02-21 | $0.0311800 | $0.0311800 | $0.0311800 | $0.0311800 |
| 2026-02-22 | $0.0311600 | $0.0304100 | $0.0311600 | $0.0299500 |
| 2026-02-23 | $0.0304100 | $0.0297000 | $0.0309400 | $0.0290600 |
| 2026-02-24 | $0.0297000 | $0.0290900 | $0.0300500 | $0.0290900 |
| 2026-02-25 | $0.0290900 | $0.0308800 | $0.0326700 | $0.0290800 |
| 2026-02-26 | $0.0308800 | $0.0313400 | $0.0337200 | $0.0308300 |
| 2026-02-27 | $0.0313400 | $0.0302700 | $0.0317900 | $0.0293800 |
| 2026-02-28 | $0.0302700 | $0.0301400 | $0.0303400 | $0.0283200 |
| 2026-03-01 | $0.0301400 | $0.0294400 | $0.0309600 | $0.0291200 |
| 2026-03-02 | $0.0294400 | $0.0303600 | $0.0308600 | $0.0292300 |
| 2026-03-03 | $0.0303600 | $0.0302800 | $0.0303600 | $0.0302800 |
| 2026-03-06 | $0.0304200 | $0.0301700 | $0.0310200 | $0.0296000 |
| 2026-03-07 | $0.0301700 | $0.0301900 | $0.0301900 | $0.0301500 |
| 2026-03-08 | $0.0296300 | $0.0295300 | $0.0299600 | $0.0289900 |
| 2026-03-09 | $0.0295300 | $0.0295600 | $0.0296200 | $0.0295300 |
| 2026-03-10 | $0.0300400 | $0.0303000 | $0.0309400 | $0.0299400 |
| 2026-03-11 | $0.0303000 | $0.0304000 | $0.0307900 | $0.0298700 |
| 2026-03-12 | $0.0304000 | $0.0304900 | $0.0307500 | $0.0300900 |
| 2026-03-13 | $0.0304900 | $0.0304800 | $0.0305600 | $0.0304800 |
| 2026-03-16 | $0.0309800 | $0.0337800 | $0.0341600 | $0.0308400 |
| 2026-03-17 | $0.0337800 | $0.0363000 | $0.0370300 | $0.0333000 |
| 2026-03-18 | $0.0363000 | $0.0394700 | $0.0410200 | $0.0363000 |
| 2026-03-19 | $0.0394700 | $0.0395000 | $0.0395000 | $0.0394600 |
| 2026-03-21 | $0.0381000 | $0.0358600 | $0.0385300 | $0.0357700 |
| 2026-03-22 | $0.0358600 | $0.0364000 | $0.0374600 | $0.0355500 |
| 2026-03-23 | $0.0364000 | $0.0364700 | $0.0364700 | $0.0364000 |
| 2026-03-24 | $0.0350100 | $0.0362600 | $0.0376200 | $0.0344300 |
| 2026-03-25 | $0.0362600 | $0.0385600 | $0.0403100 | $0.0360600 |
| 2026-03-26 | $0.0385600 | $0.0360400 | $0.0388500 | $0.0352200 |
| 2026-03-27 | $0.0360400 | $0.0345200 | $0.0366500 | $0.0341200 |
| 2026-03-28 | $0.0345200 | $0.0345200 | $0.0345200 | $0.0345200 |