KastaToken Historical Data - KASTAUSDT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
KastaToken (Gate.io:KASTAUSDT)
KastaToken (Gate.io:KASTAUSDT) Historical

KastaToken (KASTAUSDT)

0.028081

-0.000012

( -0.04% )

Updated: 23:30:38

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.028093	-0.000971	-3.34	0.029105	0.029387	0.027762	1759929
1714262280	0.029064	-0.001849	-5.98	0.030896	0.030961	0.028762	1947210
1714175880	0.030913	-0.000456	-1.45	0.031272	0.031294	0.030741	1409973
1714089480	0.031369	-0.001132	-3.48	0.032529	0.03265	0.03068	1523589
1714003080	0.032501	-0.000706	-2.13	0.033231	0.033265	0.031669	847419
1713916680	0.033207	-0.001636	-4.70	0.034874	0.035488	0.033175	482861
1713830280	0.034843	0.00051	1.49	0.034267	0.0355	0.033889	445072
1713743880	0.034333	-0.000557	-1.60	0.034936	0.035431	0.034156	417368
1713657480	0.03489	0.001507	4.51	0.033378	0.03489	0.032913	521127
1713571080	0.033383	1.3E-5	0.04	0.033321	0.035686	0.03278	562286
1713484680	0.03337	0.003927	13.34	0.029636	0.034831	0.028532	691471
1713398280	0.029443	-0.001318	-4.28	0.030799	0.032388	0.028001	682534
1713311880	0.030761	0.001894	6.56	0.028854	0.031861	0.026947	685740
1713225480	0.028867	-0.000248	-0.85	0.029145	0.031262	0.028121	588189
1713139080	0.029115	0.000271	0.94	0.028562	0.030623	0.028212	788918
1713052680	0.028844	-0.00519	-15.25	0.03403	0.034048	0.0275	744043
1712966280	0.034034	-0.003044	-8.21	0.037303	0.037587	0.032	578362
1712879880	0.037078	-0.000812	-2.14	0.038075	0.03913	0.036932	489370
1712793480	0.03789	-0.001257	-3.21	0.038904	0.039271	0.037213	611084
1712707080	0.039147	-0.002885	-6.86	0.04196	0.042577	0.038534	584807
1712620680	0.042032	0.001842	4.58	0.040212	0.044944	0.039702	630367
1712534280	0.04019	0.001654	4.29	0.038158	0.041165	0.036554	553212
1712447880	0.038536	0.000324	0.85	0.038282	0.038926	0.036035	538753
1712361480	0.038212	0.002115	5.86	0.036099	0.038399	0.035206	519872
1712275080	0.036097	1.2E-5	0.03	0.036086	0.037239	0.0345	520418
1712188680	0.036085	-0.001679	-4.45	0.037698	0.038249	0.035624	540637
1712102280	0.037764	-0.002879	-7.08	0.040716	0.040891	0.036775	679080
1712015880	0.040643	-0.000647	-1.57	0.042084	0.043931	0.039	526935
1711929480	0.04129	-0.001337	-3.14	0.041751	0.041939	0.040422	468129
1711843080	0.042627	0.000391	0.93	0.042404	0.044887	0.040216	699628
1711756680	0.042236	0.004446	11.77	0.037634	0.043793	0.03626	863233
1711670280	0.03779	-0.001913	-4.82	0.039768	0.040001	0.036951	932099
1711583880	0.039703	0.000197	0.50	0.039514	0.040498	0.038576	761397
1711497480	0.039506	-0.003399	-7.92	0.041442	0.04452	0.039154	793326
1711411080	0.042905	0.004221	10.91	0.038758	0.045	0.0385	938559
1711324680	0.038684	0.000517	1.35	0.037829	0.039341	0.036586	685305
1711238280	0.038167	0.003267	9.36	0.035054	0.039205	0.034642	709780
1711151880	0.0349	-0.000985	-2.74	0.035754	0.038424	0.034282	760207
1711065480	0.035885	0.000868	2.48	0.035215	0.037315	0.034407	837940
1710979080	0.035017	0.002831	8.80	0.032322	0.035426	0.030018	1058364
1710892680	0.032186	-0.002712	-7.77	0.035157	0.035866	0.032113	931014
1710806280	0.034898	0.001155	3.42	0.033856	0.035903	0.0335	804168
1710719880	0.033743	-0.001967	-5.51	0.035628	0.035999	0.032795	804937
1710633480	0.03571	-0.001343	-3.62	0.037053	0.037897	0.035541	882540
1710547080	0.037053	-0.004485	-10.80	0.041557	0.043098	0.036873	899512
1710460680	0.041538	-0.000958	-2.25	0.043558	0.044998	0.041149	768211
1710374280	0.042496	-0.001387	-3.16	0.043831	0.044635	0.040698	956638
1710287880	0.043883	0.005138	13.26	0.038806	0.044059	0.035198	938498
1710201480	0.038745	-0.002626	-6.35	0.041562	0.041639	0.0375	1092574
1710115080	0.041371	0.005371	14.92	0.036203	0.043	0.036002	1057501
1710028680	0.036	0.000878	2.50	0.035442	0.037737	0.033452	1058731
1709942280	0.035122	-0.000941	-2.61	0.036037	0.038975	0.033449	1104395
1709855880	0.036063	0.002332	6.91	0.033452	0.037124	0.032906	1014333
1709769480	0.033731	0.004872	16.88	0.028704	0.034111	0.028243	1118490
1709683080	0.028859	-0.001886	-6.13	0.030568	0.032247	0.028312	1045493
1709596680	0.030745	-0.000519	-1.66	0.031214	0.03241	0.029942	838882
1709510280	0.031264	-0.000104	-0.33	0.031251	0.032	0.03023	799371
1709423880	0.031368	-0.000139	-0.44	0.031222	0.032416	0.03071	695508
1709337480	0.031507	0.000706	2.29	0.030757	0.031862	0.029314	658828
1709251080	0.030801	0.001974	6.85	0.028837	0.034409	0.027457	1206168
1709164680	0.028827	0.000733	2.61	0.028034	0.031894	0.027961	972804
1709078280	0.028094	0.002961	11.78	0.02517	0.028326	0.02461	891388
1708991880	0.025133	0.000114	0.46	0.02495	0.026334	0.023798	995819
1708905480	0.025019	-0.000808	-3.13	0.025999	0.02622	0.024946	785995
1708819080	0.025827	0.000706	2.81	0.025064	0.026546	0.024236	889922
1708732680	0.025121	-0.000933	-3.58	0.025866	0.026628	0.024903	704284
1708646280	0.026054	0.000229	0.89	0.025766	0.026976	0.023904	756956
1708559880	0.025825	-0.000409	-1.56	0.026255	0.02682	0.025569	504094
1708473480	0.026234	-0.000593	-2.21	0.026923	0.027663	0.026228	730733
1708387080	0.026827	-0.001254	-4.47	0.028021	0.028277	0.025604	1028696
1708300680	0.028081	0.000567	2.06	0.027444	0.028315	0.026907	877810
1708214280	0.027514	-0.000222	-0.80	0.027634	0.028288	0.027224	834895
1708127880	0.027736	-0.000987	-3.44	0.029004	0.02932	0.027316	897671
1708041480	0.028723	0.000985	3.55	0.027961	0.029636	0.027416	906276
1707955080	0.027738	-0.000931	-3.25	0.028676	0.028995	0.026419	861100
1707868680	0.028669	-0.000386	-1.33	0.028975	0.032088	0.028406	951375
1707782280	0.029055	-0.001061	-3.52	0.029603	0.031477	0.028019	747364
1707695880	0.030116	0.001297	4.50	0.028684	0.031185	0.028684	802573
1707609480	0.028819	-7.2E-5	-0.25	0.028883	0.029333	0.028026	788386
1707523080	0.028891	0.002767	10.59	0.026195	0.029334	0.025551	1006399
1707436680	0.026124	0.002033	8.44	0.024088	0.026919	0.022852	1045341
1707350280	0.024091	0.001503	6.65	0.022769	0.024158	0.022101	1123456
1707263880	0.022588	0.000716	3.27	0.022181	0.022996	0.021005	1156165
1707177480	0.021872	-0.00132	-5.69	0.023216	0.023666	0.021675	1043392
1707091080	0.023192	-0.000548	-2.31	0.023813	0.023837	0.023104	999506
1707004680	0.02374	-0.000172	-0.72	0.023879	0.02509	0.023034	1046827
1706918280	0.023912	-0.000816	-3.30	0.024731	0.028	0.023	1309906
1706831880	0.024728	-0.001933	-7.25	0.026669	0.02694	0.024569	895527
1706745480	0.026661	0.002468	10.20	0.024126	0.032992	0.023904	1046739
1706659080	0.024193	-0.000186	-0.76	0.02442	0.025274	0.02415	988368
1706572680	0.024379	0.000393	1.64	0.023934	0.02449	0.023393	998475
1706486280	0.023986	0.000219	0.92	0.023744	0.024332	0.023581	997504
1706399880	0.023767	0.000639	2.76	0.023105	0.024238	0.022999	993788

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions