KEKKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.03308 | -0.000444 | -1.32% | 0.033498 | 0.033705 | 0.03231 | 0.00 |
May 21 2024 | 0.033524 | 0.001165 | 3.60% | 0.032428 | 0.033901 | 0.032107 | 0.00 |
May 20 2024 | 0.032359 | 0.005234 | 19.30% | 0.02551 | 0.032566 | 0.025316 | 0.00 |
May 19 2024 | 0.027125 | -0.000493 | -1.79% | 0.027605 | 0.027729 | 0.027035 | 0.00 |
May 18 2024 | 0.027618 | 0.000312 | 1.14% | 0.027323 | 0.027821 | 0.027288 | 0.00 |
May 17 2024 | 0.027307 | 0.001289 | 4.95% | 0.026009 | 0.027558 | 0.025933 | 0.00 |
May 16 2024 | 0.026018 | -0.000834 | -3.11% | 0.026844 | 0.02688 | 0.025862 | 0.00 |
May 15 2024 | 0.026852 | 0.00137 | 5.38% | 0.02551 | 0.026883 | 0.025316 | 0.00 |
May 14 2024 | 0.025481 | -0.000584 | -2.24% | 0.026049 | 0.026156 | 0.02529 | 0.00 |
May 13 2024 | 0.026066 | 0.000168 | 0.65% | 0.025751 | 0.026461 | 0.025668 | 0.00 |
May 12 2024 | 0.025898 | 0.000178 | 0.69% | 0.025751 | 0.026077 | 0.025668 | 0.00 |
May 11 2024 | 0.02572 | -0.00000800 | -0.03% | 0.025758 | 0.026 | 0.025542 | 0.00 |
May 10 2024 | 0.025729 | -0.001099 | -4.10% | 0.026783 | 0.026983 | 0.025463 | 0.00 |
May 09 2024 | 0.026828 | 0.000548 | 2.09% | 0.0263 | 0.027026 | 0.026101 | 0.00 |
May 08 2024 | 0.02628 | -0.000401 | -1.50% | 0.02663 | 0.026852 | 0.025987 | 0.00 |
May 07 2024 | 0.026681 | -0.000446 | -1.64% | 0.027124 | 0.027663 | 0.026593 | 0.00 |
May 06 2024 | 0.027127 | -0.000592 | -2.14% | 0.026426 | 0.028347 | 0.026174 | 0.00 |
May 05 2024 | 0.027719 | 0.000166 | 0.60% | 0.027546 | 0.028023 | 0.027186 | 0.00 |
May 04 2024 | 0.027553 | 0.000102 | 0.37% | 0.027419 | 0.027989 | 0.027373 | 0.00 |
May 03 2024 | 0.027451 | 0.001024 | 3.88% | 0.026426 | 0.027627 | 0.026174 | 0.00 |
May 02 2024 | 0.026427 | 0.000088 | 0.33% | 0.026308 | 0.026631 | 0.0256 | 0.00 |
May 01 2024 | 0.026339 | -0.000373 | -1.40% | 0.02662 | 0.026693 | 0.024877 | 0.00 |
Apr 30 2024 | 0.026712 | -0.001712 | -6.02% | 0.028363 | 0.02872 | 0.025793 | 0.00 |
Apr 29 2024 | 0.028424 | -0.000443 | -1.53% | 0.028486 | 0.029101 | 0.027596 | 0.00 |
Apr 28 2024 | 0.028867 | 0.000106 | 0.37% | 0.028762 | 0.029588 | 0.028716 | 0.00 |
Apr 27 2024 | 0.028761 | 0.001106 | 4.00% | 0.027684 | 0.028995 | 0.027231 | 0.00 |
Apr 26 2024 | 0.027655 | -0.000255 | -0.91% | 0.027892 | 0.027987 | 0.027437 | 0.00 |
Apr 25 2024 | 0.02791 | 0.000198 | 0.71% | 0.027754 | 0.028193 | 0.027161 | 0.00 |
Apr 24 2024 | 0.027713 | -0.000744 | -2.61% | 0.028486 | 0.029101 | 0.02744 | 0.00 |
Apr 23 2024 | 0.028457 | 0.000159 | 0.56% | 0.028286 | 0.028843 | 0.027889 | 0.00 |
Apr 22 2024 | 0.028298 | 0.000471 | 1.69% | 0.027007 | 0.028553 | 0.026707 | 0.00 |
Apr 21 2024 | 0.027826 | -0.000034 | -0.12% | 0.027843 | 0.028256 | 0.027579 | 0.00 |
Apr 20 2024 | 0.02786 | 0.000736 | 2.71% | 0.027007 | 0.028035 | 0.026707 | 0.00 |
Apr 19 2024 | 0.027124 | 0.000013 | 0.05% | 0.027065 | 0.027609 | 0.025381 | 0.00 |
Apr 18 2024 | 0.027112 | 0.000746 | 2.83% | 0.026427 | 0.027355 | 0.026142 | 0.00 |
Apr 17 2024 | 0.026366 | -0.000907 | -3.33% | 0.027254 | 0.027577 | 0.025869 | 0.00 |
Apr 16 2024 | 0.027273 | -0.000146 | -0.53% | 0.027376 | 0.027619 | 0.02652 | 0.00 |
Apr 15 2024 | 0.027419 | -0.000527 | -1.89% | 0.027828 | 0.028929 | 0.026852 | 0.00 |
Apr 14 2024 | 0.027946 | 0.001175 | 4.39% | 0.026591 | 0.028035 | 0.025767 | 0.00 |
Apr 13 2024 | 0.026771 | -0.001901 | -6.63% | 0.02854 | 0.029165 | 0.025539 | 0.00 |
Apr 12 2024 | 0.028672 | -0.002332 | -7.52% | 0.030973 | 0.031405 | 0.027682 | 0.00 |
Apr 11 2024 | 0.031004 | -0.00029 | -0.93% | 0.031258 | 0.031965 | 0.030737 | 0.00 |
Apr 10 2024 | 0.031294 | 0.000273 | 0.88% | 0.030988 | 0.031445 | 0.030211 | 0.00 |
Apr 09 2024 | 0.031021 | -0.001635 | -5.01% | 0.032691 | 0.032923 | 0.030611 | 0.00 |
Apr 08 2024 | 0.032657 | 0.002113 | 6.92% | 0.029656 | 0.032922 | 0.029584 | 0.00 |
Apr 07 2024 | 0.030544 | 0.000819 | 2.76% | 0.029656 | 0.030567 | 0.029584 | 0.00 |
Apr 06 2024 | 0.029725 | 0.000329 | 1.12% | 0.029295 | 0.030003 | 0.029289 | 0.00 |
Apr 05 2024 | 0.029396 | -0.000021 | -0.07% | 0.029442 | 0.029582 | 0.028478 | 0.00 |
Apr 04 2024 | 0.029417 | 0.000084 | 0.29% | 0.029217 | 0.030441 | 0.028778 | 0.00 |
Apr 03 2024 | 0.029333 | 0.000358 | 1.23% | 0.029054 | 0.029766 | 0.02837 | 0.00 |
Apr 02 2024 | 0.028975 | -0.002095 | -6.74% | 0.030996 | 0.030996 | 0.028459 | 0.00 |
Apr 01 2024 | 0.031071 | -0.001129 | -3.51% | 0.032219 | 0.032219 | 0.030245 | 0.00 |
Mar 31 2024 | 0.0322 | 0.001189 | 3.83% | 0.031013 | 0.032296 | 0.031013 | 0.00 |
Mar 30 2024 | 0.031011 | -0.000069 | -0.22% | 0.031041 | 0.031523 | 0.030851 | 0.00 |
Mar 29 2024 | 0.03108 | -0.000428 | -1.36% | 0.03149 | 0.031663 | 0.03071 | 0.00 |
Mar 28 2024 | 0.031508 | 0.000621 | 2.01% | 0.030942 | 0.031924 | 0.030653 | 0.00 |
Mar 27 2024 | 0.030887 | -0.000818 | -2.58% | 0.031712 | 0.032399 | 0.030613 | 0.00 |
Mar 26 2024 | 0.031704 | 0.000049 | 0.15% | 0.03167 | 0.032491 | 0.031374 | 0.00 |
Mar 25 2024 | 0.031656 | 0.001105 | 3.62% | 0.031003 | 0.032258 | 0.030349 | 0.00 |
Mar 24 2024 | 0.03055 | 0.000898 | 3.03% | 0.029581 | 0.030682 | 0.029196 | 0.00 |
Mar 23 2024 | 0.029653 | 0.000328 | 1.12% | 0.029429 | 0.030247 | 0.028927 | 0.00 |
Mar 22 2024 | 0.029325 | -0.001548 | -5.01% | 0.030904 | 0.031297 | 0.028787 | 0.00 |
Mar 21 2024 | 0.030873 | -0.00022 | -0.71% | 0.031003 | 0.031685 | 0.030158 | 0.00 |
Mar 20 2024 | 0.031093 | 0.003042 | 10.84% | 0.027929 | 0.031232 | 0.027095 | 0.00 |
Mar 19 2024 | 0.028051 | -0.003107 | -9.97% | 0.031104 | 0.031256 | 0.02789 | 0.00 |
Mar 18 2024 | 0.031157 | -0.000966 | -3.01% | 0.035381 | 0.035454 | 0.030644 | 0.00 |
Mar 17 2024 | 0.032123 | 0.001007 | 3.24% | 0.031375 | 0.032496 | 0.030263 | 0.00 |
Mar 16 2024 | 0.031117 | -0.001956 | -5.91% | 0.033122 | 0.033395 | 0.030783 | 0.00 |
Mar 15 2024 | 0.033073 | -0.001266 | -3.69% | 0.035381 | 0.035454 | 0.031733 | 0.00 |
Mar 14 2024 | 0.034339 | -0.00108 | -3.05% | 0.035381 | 0.035454 | 0.032908 | 0.00 |
Mar 13 2024 | 0.035419 | 0.000293 | 0.83% | 0.035156 | 0.036058 | 0.034847 | 0.00 |
Mar 12 2024 | 0.035125 | -0.000852 | -2.37% | 0.03601 | 0.036177 | 0.034062 | 0.00 |
Mar 11 2024 | 0.035977 | 0.001631 | 4.75% | 0.034253 | 0.036155 | 0.03386 | 0.00 |
Mar 10 2024 | 0.034346 | -0.000285 | -0.82% | 0.034572 | 0.035078 | 0.033636 | 0.00 |
Mar 09 2024 | 0.034632 | 0.000217 | 0.63% | 0.034407 | 0.034922 | 0.034315 | 0.00 |
Mar 08 2024 | 0.034414 | 0.00026 | 0.76% | 0.034253 | 0.035358 | 0.03386 | 0.00 |
Mar 07 2024 | 0.034155 | 0.00045 | 1.33% | 0.0338 | 0.034824 | 0.033081 | 0.00 |
Mar 06 2024 | 0.033705 | 0.002345 | 7.48% | 0.031469 | 0.034477 | 0.030993 | 0.00 |
Mar 05 2024 | 0.03136 | -0.000744 | -2.32% | 0.032123 | 0.03378 | 0.028679 | 0.00 |
Mar 04 2024 | 0.032104 | 0.001312 | 4.26% | 0.030015 | 0.032197 | 0.029937 | 0.00 |
Mar 03 2024 | 0.030792 | 0.00054 | 1.79% | 0.030239 | 0.03087 | 0.029815 | 0.00 |
Mar 02 2024 | 0.030252 | -0.000096 | -0.32% | 0.03034 | 0.030585 | 0.030067 | 0.00 |
Mar 01 2024 | 0.030348 | 0.000685 | 2.31% | 0.029551 | 0.030496 | 0.029551 | 0.00 |
Feb 29 2024 | 0.029663 | -0.000121 | -0.41% | 0.030015 | 0.031122 | 0.029253 | 0.00 |
Feb 28 2024 | 0.029784 | 0.00113 | 3.94% | 0.028684 | 0.030816 | 0.028577 | 0.00 |
Feb 27 2024 | 0.028654 | 0.000573 | 2.04% | 0.028098 | 0.029071 | 0.028008 | 0.00 |
Feb 26 2024 | 0.028081 | 0.000558 | 2.03% | 0.026612 | 0.028269 | 0.025455 | 0.00 |
Feb 25 2024 | 0.027523 | 0.001086 | 4.11% | 0.026458 | 0.027538 | 0.026393 | 0.00 |
Feb 24 2024 | 0.026437 | 0.000585 | 2.26% | 0.025831 | 0.026549 | 0.025699 | 0.00 |
Feb 23 2024 | 0.025852 | -0.000404 | -1.54% | 0.026242 | 0.026443 | 0.0257 | 0.00 |