Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KEXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.063465 | -0.00271 | -4.10% | 0.06586 | 0.066286 | 0.063261 | 95,183.00 |
| May 21 2024 | 0.066175 | -0.012343 | -15.72% | 0.078685 | 0.080036 | 0.063884 | 107,389.00 |
| May 20 2024 | 0.078518 | 0.009233 | 13.33% | 0.037398 | 0.080163 | 0.035097 | 137,593.00 |
| May 19 2024 | 0.069285 | -0.003947 | -5.39% | 0.073197 | 0.073197 | 0.068908 | 36,907.00 |
| May 18 2024 | 0.073232 | -0.001737 | -2.32% | 0.075015 | 0.075951 | 0.072606 | 91,548.00 |
| May 17 2024 | 0.07497 | 0.006717 | 9.84% | 0.06823 | 0.075378 | 0.068031 | 38,186.00 |
| May 16 2024 | 0.068252 | -0.003676 | -5.11% | 0.071909 | 0.072003 | 0.067844 | 1,690.00 |
| May 15 2024 | 0.071928 | -0.005006 | -6.51% | 0.07702 | 0.07714 | 0.067134 | 53,313.00 |
| May 14 2024 | 0.076934 | 0.005136 | 7.15% | 0.071753 | 0.083403 | 0.064745 | 28,636.00 |
| May 13 2024 | 0.071798 | 0.016311 | 29.40% | 0.037398 | 0.071851 | 0.035097 | 189,445.00 |
| May 12 2024 | 0.055487 | 0.011757 | 26.89% | 0.043782 | 0.055899 | 0.043757 | 136,532.00 |
| May 11 2024 | 0.04373 | 0.009794 | 28.86% | 0.033974 | 0.044863 | 0.033669 | 155,503.00 |
| May 10 2024 | 0.033936 | -0.001207 | -3.43% | 0.035085 | 0.036401 | 0.03392 | 172,337.00 |
| May 09 2024 | 0.035143 | -0.002225 | -5.95% | 0.037398 | 0.037838 | 0.033777 | 182,216.00 |
| May 08 2024 | 0.037368 | -0.008327 | -18.22% | 0.045608 | 0.048508 | 0.034748 | 113,283.00 |
| May 07 2024 | 0.045695 | -0.007484 | -14.07% | 0.053175 | 0.053634 | 0.045609 | 64,596.00 |
| May 06 2024 | 0.053179 | 0.004201 | 8.58% | 0.087719 | 0.088602 | 0.047625 | 120,634.00 |
| May 05 2024 | 0.048978 | -0.000767 | -1.54% | 0.049732 | 0.05101 | 0.048965 | 101,377.00 |
| May 04 2024 | 0.049745 | 0.000743 | 1.52% | 0.049068 | 0.05241 | 0.049045 | 77,386.00 |
| May 03 2024 | 0.049002 | -0.001729 | -3.41% | 0.05064 | 0.051383 | 0.048519 | 132,854.00 |
| May 02 2024 | 0.050731 | 0.002434 | 5.04% | 0.048123 | 0.050771 | 0.047175 | 151,149.00 |
| May 01 2024 | 0.048297 | -0.005851 | -10.81% | 0.053962 | 0.054863 | 0.047903 | 55,257.00 |
| Apr 30 2024 | 0.054148 | -0.003695 | -6.39% | 0.05939 | 0.060234 | 0.053218 | 98,964.00 |
| Apr 29 2024 | 0.057844 | -0.003383 | -5.53% | 0.087719 | 0.088602 | 0.057844 | 242,959.00 |
| Apr 28 2024 | 0.061227 | 0.000029 | 0.05% | 0.0612 | 0.062337 | 0.060436 | 75,029.00 |
| Apr 27 2024 | 0.061198 | -0.002684 | -4.20% | 0.061662 | 0.062638 | 0.059722 | 145,046.00 |
| Apr 26 2024 | 0.063882 | -0.003747 | -5.54% | 0.067364 | 0.067958 | 0.063863 | 152,613.00 |
| Apr 25 2024 | 0.067629 | 0.001796 | 2.73% | 0.065931 | 0.068115 | 0.063444 | 55,516.00 |
| Apr 24 2024 | 0.065833 | -0.000287 | -0.43% | 0.066188 | 0.068263 | 0.063738 | 142,978.00 |
| Apr 23 2024 | 0.06612 | 0.001362 | 2.10% | 0.064731 | 0.068128 | 0.06435 | 111,742.00 |
| Apr 22 2024 | 0.064758 | -0.003832 | -5.59% | 0.087719 | 0.088602 | 0.064365 | 161,434.00 |
| Apr 21 2024 | 0.06859 | -0.000746 | -1.08% | 0.069293 | 0.072928 | 0.068004 | 60,825.00 |
| Apr 20 2024 | 0.069336 | -0.000684 | -0.98% | 0.069716 | 0.072507 | 0.068291 | 100,307.00 |
| Apr 19 2024 | 0.07002 | 0.001505 | 2.20% | 0.068397 | 0.071244 | 0.064486 | 111,177.00 |
| Apr 18 2024 | 0.068515 | 0.003972 | 6.15% | 0.064692 | 0.068916 | 0.064003 | 15,226.00 |
| Apr 17 2024 | 0.064543 | -0.003856 | -5.64% | 0.068443 | 0.068508 | 0.06339 | 70,761.00 |
| Apr 16 2024 | 0.068399 | -0.001854 | -2.64% | 0.070423 | 0.071009 | 0.066689 | 126,508.00 |
| Apr 15 2024 | 0.070254 | -0.001507 | -2.10% | 0.087719 | 0.088602 | 0.069584 | 200,888.00 |
| Apr 14 2024 | 0.071761 | 0.006984 | 10.78% | 0.065545 | 0.072893 | 0.063659 | 91,089.00 |
| Apr 13 2024 | 0.064777 | -0.007291 | -10.12% | 0.071737 | 0.072098 | 0.061635 | 189,484.00 |
| Apr 12 2024 | 0.072069 | -0.007967 | -9.95% | 0.079955 | 0.080715 | 0.071205 | 148,342.00 |
| Apr 11 2024 | 0.080036 | 0.000171 | 0.21% | 0.079772 | 0.083168 | 0.079189 | 159,883.00 |
| Apr 10 2024 | 0.079864 | 0.000732 | 0.92% | 0.079048 | 0.080909 | 0.077948 | 108,695.00 |
| Apr 09 2024 | 0.079133 | -0.008494 | -9.69% | 0.087719 | 0.088602 | 0.077283 | 104,487.00 |
| Apr 08 2024 | 0.087626 | 0.006705 | 8.29% | 0.220617 | 0.229178 | 0.080633 | 160,710.00 |
| Apr 07 2024 | 0.080921 | 0.004019 | 5.23% | 0.076723 | 0.080983 | 0.076723 | 127,522.00 |
| Apr 06 2024 | 0.076902 | -0.001643 | -2.09% | 0.078275 | 0.079623 | 0.076014 | 215,650.00 |
| Apr 05 2024 | 0.078545 | 0.00254 | 3.34% | 0.07607 | 0.07903 | 0.069382 | 114,178.00 |
| Apr 04 2024 | 0.076005 | -0.006219 | -7.56% | 0.081901 | 0.088301 | 0.075957 | 209,181.00 |
| Apr 03 2024 | 0.082225 | -0.02027 | -19.78% | 0.102773 | 0.103183 | 0.081093 | 173,079.00 |
| Apr 02 2024 | 0.102495 | -0.010751 | -9.49% | 0.112902 | 0.113278 | 0.101202 | 86,324.00 |
| Apr 01 2024 | 0.113246 | -0.0004 | -0.35% | 0.220617 | 0.229178 | 0.106439 | 115,678.00 |
| Mar 31 2024 | 0.113646 | -0.010817 | -8.69% | 0.124367 | 0.1265 | 0.112836 | 161,696.00 |
| Mar 30 2024 | 0.124463 | 0.008442 | 7.28% | 0.116367 | 0.12623 | 0.11627 | 150,225.00 |
| Mar 29 2024 | 0.116021 | 0.013977 | 13.70% | 0.105975 | 0.120976 | 0.105239 | 271,755.00 |
| Mar 28 2024 | 0.102044 | -0.005291 | -4.93% | 0.10679 | 0.116142 | 0.100485 | 128,223.00 |
| Mar 27 2024 | 0.107335 | -0.02809 | -20.74% | 0.134883 | 0.14783 | 0.106638 | 219,736.00 |
| Mar 26 2024 | 0.135425 | -0.009962 | -6.85% | 0.146276 | 0.14774 | 0.133604 | 173,147.00 |
| Mar 25 2024 | 0.145387 | 0.019592 | 15.57% | 0.220617 | 0.229178 | 0.131532 | 259,819.00 |
| Mar 24 2024 | 0.125795 | 0.016375 | 14.97% | 0.110461 | 0.126786 | 0.11034 | 208,232.00 |
| Mar 23 2024 | 0.10942 | 0.008507 | 8.43% | 0.099872 | 0.110251 | 0.099608 | 218,863.00 |
| Mar 22 2024 | 0.100913 | -0.008609 | -7.86% | 0.108442 | 0.10993 | 0.098861 | 157,239.00 |
| Mar 21 2024 | 0.109522 | -0.003278 | -2.91% | 0.112473 | 0.113118 | 0.103262 | 218,269.00 |
| Mar 20 2024 | 0.1128 | -0.004068 | -3.48% | 0.116203 | 0.124467 | 0.109621 | 182,748.00 |
| Mar 19 2024 | 0.116868 | -0.002404 | -2.02% | 0.119067 | 0.123157 | 0.111179 | 220,741.00 |
| Mar 18 2024 | 0.119272 | -0.003262 | -2.66% | 0.220617 | 0.262118 | 0.117157 | 158,087.00 |
| Mar 17 2024 | 0.122534 | 0.00472 | 4.01% | 0.118792 | 0.12259 | 0.113322 | 283,827.00 |
| Mar 16 2024 | 0.117814 | -0.003591 | -2.96% | 0.121584 | 0.122741 | 0.115595 | 168,176.00 |
| Mar 15 2024 | 0.121406 | -0.004257 | -3.39% | 0.220617 | 0.229178 | 0.109145 | 338,141.00 |
| Mar 14 2024 | 0.125663 | -0.000907 | -0.72% | 0.126434 | 0.132166 | 0.119125 | 192,556.00 |
| Mar 13 2024 | 0.126569 | -0.005588 | -4.23% | 0.132271 | 0.141693 | 0.124242 | 252,498.00 |
| Mar 12 2024 | 0.132157 | 0.000783 | 0.60% | 0.131494 | 0.135833 | 0.128128 | 175,105.00 |
| Mar 11 2024 | 0.131373 | 0.003313 | 2.59% | 0.220617 | 0.28387 | 0.122017 | 233,378.00 |
| Mar 10 2024 | 0.12806 | 0.000386 | 0.30% | 0.1264 | 0.130007 | 0.124567 | 137,929.00 |
| Mar 09 2024 | 0.127675 | -0.018353 | -12.57% | 0.145295 | 0.260768 | 0.113301 | 208,354.00 |
| Mar 08 2024 | 0.146028 | 0.010915 | 8.08% | 0.13426 | 0.154347 | 0.133738 | 109,302.00 |
| Mar 07 2024 | 0.135113 | -0.013549 | -9.11% | 0.146747 | 0.147403 | 0.132713 | 85,624.00 |
| Mar 06 2024 | 0.148662 | 0.013855 | 10.28% | 0.130147 | 0.155771 | 0.12979 | 175,466.00 |
| Mar 05 2024 | 0.134807 | 0.014925 | 12.45% | 0.121405 | 0.145825 | 0.121405 | 133,177.00 |
| Mar 04 2024 | 0.119883 | -0.018542 | -13.40% | 0.220617 | 0.229178 | 0.109355 | 151,022.00 |
| Mar 03 2024 | 0.138424 | -0.025735 | -15.68% | 0.1526 | 0.156142 | 0.137564 | 126,459.00 |
| Mar 02 2024 | 0.16416 | 0.019218 | 13.26% | 0.165773 | 0.165953 | 0.136385 | 112,435.00 |
| Mar 01 2024 | 0.144941 | -0.062059 | -29.98% | 0.205083 | 0.208677 | 0.142868 | 108,949.00 |
| Feb 29 2024 | 0.207 | 0.006972 | 3.49% | 0.201581 | 0.228154 | 0.196338 | 140,286.00 |
| Feb 28 2024 | 0.200028 | -0.006511 | -3.15% | 0.206759 | 0.207472 | 0.18991 | 100,878.00 |
| Feb 27 2024 | 0.206539 | -0.014707 | -6.65% | 0.220617 | 0.229178 | 0.205505 | 69,656.00 |
| Feb 26 2024 | 0.221247 | 0.012708 | 6.09% | 0.153983 | 0.2327 | 0.143473 | 162,379.00 |
| Feb 25 2024 | 0.208538 | -0.010434 | -4.76% | 0.215678 | 0.22178 | 0.202379 | 97,741.00 |
| Feb 24 2024 | 0.218972 | 0.002888 | 1.34% | 0.215909 | 0.22501 | 0.213739 | 95,831.00 |
| Feb 23 2024 | 0.216084 | -0.00243 | -1.11% | 0.218396 | 0.222449 | 0.202384 | 173,032.00 |
