KEGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2.10 | -0.040 | -2.00% | 2.14 | 2.14 | 2.09 | 55,546.00 |
Jun 27 2024 | 2.14 | 0.050 | 2.56% | 2.11 | 2.17 | 2.09 | 53,241.00 |
Jun 26 2024 | 2.09 | 0.00 | 0.20% | 2.08 | 2.13 | 2.07 | 73,026.00 |
Jun 25 2024 | 2.09 | -0.030 | -1.46% | 2.08 | 2.13 | 2.06 | 33,778.00 |
Jun 24 2024 | 2.12 | 0.030 | 1.36% | 2.09 | 2.13 | 2.06 | 102,736.00 |
Jun 23 2024 | 2.09 | 0.00 | 0.22% | 2.08 | 2.12 | 2.08 | 57,394.00 |
Jun 22 2024 | 2.08 | 0.080 | 3.91% | 2.01 | 2.08 | 2.00 | 37,764.00 |
Jun 21 2024 | 2.00 | -0.010 | -0.49% | 2.00 | 2.02 | 2.00 | 18,371.00 |
Jun 20 2024 | 2.01 | -0.190 | -8.46% | 2.01 | 2.02 | 2.00 | 13,986.00 |
Jun 19 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
Jun 18 2024 | 2.20 | -0.020 | -0.79% | 2.21 | 2.22 | 2.18 | 16,050.00 |
Jun 17 2024 | 2.22 | -0.010 | -0.23% | 2.22 | 2.23 | 2.17 | 15,130.00 |
Jun 16 2024 | 2.22 | 0.00 | 0.16% | 2.22 | 2.23 | 2.21 | 24,932.00 |
Jun 15 2024 | 2.22 | -0.040 | -1.58% | 2.26 | 2.27 | 2.22 | 24,755.00 |
Jun 14 2024 | 2.26 | 0.030 | 1.24% | 2.22 | 2.26 | 2.22 | 17,850.00 |
Jun 13 2024 | 2.23 | -0.020 | -0.90% | 2.28 | 2.29 | 2.22 | 40,567.00 |
Jun 12 2024 | 2.25 | -0.020 | -0.71% | 2.27 | 2.31 | 2.23 | 13,819.00 |
Jun 11 2024 | 2.26 | -0.040 | -1.63% | 2.30 | 2.30 | 2.25 | 25,225.00 |
Jun 10 2024 | 2.30 | -0.020 | -0.73% | 2.32 | 2.32 | 2.30 | 38,247.00 |
Jun 09 2024 | 2.32 | 0.00 | 0.03% | 2.32 | 2.33 | 2.28 | 17,926.00 |
Jun 08 2024 | 2.32 | -0.010 | -0.39% | 2.32 | 2.33 | 2.32 | 7,954.00 |
Jun 07 2024 | 2.33 | -0.020 | -0.97% | 2.35 | 2.35 | 2.33 | 18,607.00 |
Jun 06 2024 | 2.35 | -0.010 | -0.42% | 2.36 | 2.36 | 2.35 | 12,341.00 |
Jun 05 2024 | 2.36 | 0.00 | -0.10% | 2.36 | 2.39 | 2.34 | 15,538.00 |
Jun 04 2024 | 2.36 | 0.010 | 0.31% | 2.35 | 2.36 | 2.35 | 15,407.00 |
Jun 03 2024 | 2.36 | -0.010 | -0.36% | 2.36 | 2.38 | 2.35 | 22,327.00 |
Jun 02 2024 | 2.36 | -0.020 | -0.78% | 2.38 | 2.39 | 2.36 | 14,628.00 |
Jun 01 2024 | 2.38 | 0.010 | 0.40% | 2.37 | 2.38 | 2.37 | 10,692.00 |
May 31 2024 | 2.37 | 0.030 | 1.14% | 2.35 | 2.39 | 2.34 | 15,038.00 |
May 30 2024 | 2.35 | 0.00 | -0.09% | 2.35 | 2.36 | 2.34 | 5,723.00 |
May 29 2024 | 2.35 | -0.020 | -0.81% | 2.36 | 2.37 | 2.35 | 9,845.00 |
May 28 2024 | 2.37 | 0.00 | -0.15% | 2.37 | 2.39 | 2.36 | 13,626.00 |
May 27 2024 | 2.37 | -0.020 | -0.91% | 2.39 | 2.42 | 2.37 | 16,873.00 |
May 26 2024 | 2.39 | -0.020 | -0.66% | 2.41 | 2.44 | 2.39 | 17,562.00 |
May 25 2024 | 2.41 | 0.020 | 0.64% | 2.40 | 2.43 | 2.39 | 33,527.00 |
May 24 2024 | 2.39 | -0.050 | -1.97% | 2.45 | 2.46 | 2.39 | 23,194.00 |
May 23 2024 | 2.44 | 0.010 | 0.25% | 2.44 | 2.51 | 2.43 | 45,577.00 |
May 22 2024 | 2.43 | -0.020 | -0.64% | 2.45 | 2.45 | 2.41 | 20,495.00 |
May 21 2024 | 2.45 | 0.020 | 0.84% | 2.42 | 2.49 | 2.42 | 23,834.00 |
May 20 2024 | 2.43 | -0.040 | -1.57% | 2.47 | 2.50 | 2.37 | 80,704.00 |
May 19 2024 | 2.47 | -0.020 | -0.71% | 2.47 | 2.51 | 2.45 | 17,579.00 |
May 18 2024 | 2.49 | 0.230 | 10.09% | 2.26 | 2.50 | 2.26 | 38,312.00 |
May 17 2024 | 2.26 | 0.090 | 4.24% | 2.17 | 2.27 | 2.16 | 10,116.00 |
May 16 2024 | 2.17 | -0.060 | -2.48% | 2.22 | 2.22 | 2.16 | 13,644.00 |
May 15 2024 | 2.22 | 0.060 | 2.84% | 2.16 | 2.22 | 2.14 | 15,307.00 |
May 14 2024 | 2.16 | -0.020 | -0.77% | 2.18 | 2.18 | 2.15 | 16,388.00 |
May 13 2024 | 2.18 | 0.00 | 0.08% | 2.18 | 2.19 | 2.15 | 29,199.00 |
May 12 2024 | 2.18 | -0.010 | -0.48% | 2.18 | 2.21 | 2.17 | 37,888.00 |
May 11 2024 | 2.19 | 0.360 | 19.67% | 1.83 | 2.21 | 1.80 | 41,185.00 |
May 10 2024 | 1.83 | -0.040 | -2.28% | 1.87 | 1.88 | 1.80 | 28,872.00 |
May 09 2024 | 1.87 | 0.020 | 1.33% | 1.85 | 1.88 | 1.84 | 27,789.00 |
May 08 2024 | 1.84 | -0.020 | -1.09% | 1.87 | 1.88 | 1.83 | 34,455.00 |
May 07 2024 | 1.87 | -0.050 | -2.56% | 1.90 | 1.93 | 1.86 | 47,303.00 |
May 06 2024 | 1.91 | -0.030 | -1.60% | 1.94 | 1.97 | 1.91 | 41,691.00 |
May 05 2024 | 1.95 | 0.010 | 0.53% | 1.93 | 1.96 | 1.90 | 48,143.00 |
May 04 2024 | 1.94 | -0.010 | -0.55% | 1.94 | 1.96 | 1.91 | 65,614.00 |
May 03 2024 | 1.95 | 0.090 | 5.01% | 1.85 | 1.95 | 1.85 | 27,979.00 |
May 02 2024 | 1.85 | -0.020 | -1.18% | 1.88 | 1.88 | 1.80 | 34,375.00 |
May 01 2024 | 1.88 | -0.040 | -1.90% | 1.91 | 1.91 | 1.76 | 36,415.00 |
Apr 30 2024 | 1.91 | -0.110 | -5.21% | 2.01 | 2.04 | 1.87 | 40,457.00 |
Apr 29 2024 | 2.02 | -0.040 | -2.17% | 2.06 | 2.07 | 1.96 | 48,842.00 |
Apr 28 2024 | 2.06 | -0.030 | -1.24% | 2.09 | 2.11 | 2.06 | 38,310.00 |
Apr 27 2024 | 2.09 | 0.070 | 3.33% | 2.02 | 2.09 | 2.00 | 26,630.00 |
Apr 26 2024 | 2.02 | 0.010 | 0.64% | 2.01 | 2.03 | 1.99 | 31,186.00 |
Apr 25 2024 | 2.01 | 0.020 | 1.06% | 2.00 | 2.01 | 1.95 | 35,124.00 |
Apr 24 2024 | 1.99 | -0.020 | -0.85% | 2.01 | 2.04 | 1.96 | 31,674.00 |
Apr 23 2024 | 2.00 | 0.010 | 0.65% | 2.00 | 2.03 | 1.96 | 35,161.00 |
Apr 22 2024 | 1.99 | 0.010 | 0.32% | 1.98 | 2.00 | 1.98 | 16,649.00 |
Apr 21 2024 | 1.98 | 0.00 | -0.14% | 1.98 | 2.00 | 1.98 | 16,767.00 |
Apr 20 2024 | 1.99 | 0.030 | 1.76% | 1.96 | 1.99 | 1.95 | 28,650.00 |
Apr 19 2024 | 1.95 | -0.010 | -0.48% | 1.96 | 1.98 | 1.92 | 17,114.00 |
Apr 18 2024 | 1.96 | 0.010 | 0.27% | 1.95 | 1.97 | 1.93 | 16,433.00 |
Apr 17 2024 | 1.96 | -0.040 | -1.96% | 1.99 | 2.00 | 1.95 | 16,729.00 |
Apr 16 2024 | 2.00 | -0.010 | -0.62% | 2.01 | 2.01 | 1.97 | 15,899.00 |
Apr 15 2024 | 2.01 | -0.010 | -0.56% | 2.02 | 2.05 | 1.99 | 26,822.00 |
Apr 14 2024 | 2.02 | 0.080 | 3.86% | 1.94 | 2.02 | 1.91 | 14,842.00 |
Apr 13 2024 | 1.94 | 0.010 | 0.77% | 1.94 | 1.98 | 1.82 | 30,561.00 |
Apr 12 2024 | 1.93 | -0.060 | -3.18% | 2.00 | 2.01 | 1.83 | 28,439.00 |
Apr 11 2024 | 1.99 | -0.010 | -0.45% | 2.00 | 2.06 | 1.99 | 24,651.00 |
Apr 10 2024 | 2.00 | 0.030 | 1.52% | 1.97 | 2.02 | 1.92 | 45,899.00 |
Apr 09 2024 | 1.97 | -0.140 | -6.55% | 2.11 | 2.11 | 1.95 | 19,629.00 |
Apr 08 2024 | 2.11 | 0.180 | 9.44% | 1.93 | 2.13 | 1.90 | 16,939.00 |
Apr 07 2024 | 1.93 | 0.070 | 3.63% | 1.86 | 1.93 | 1.85 | 17,579.00 |
Apr 06 2024 | 1.86 | 0.010 | 0.32% | 1.84 | 1.88 | 1.83 | 15,830.00 |
Apr 05 2024 | 1.85 | 0.030 | 1.75% | 1.82 | 1.87 | 1.78 | 38,541.00 |
Apr 04 2024 | 1.82 | 0.00 | 0.14% | 1.82 | 1.85 | 1.79 | 28,399.00 |
Apr 03 2024 | 1.82 | 0.00 | 0.16% | 1.81 | 1.84 | 1.78 | 34,727.00 |
Apr 02 2024 | 1.82 | -0.130 | -6.69% | 1.95 | 1.95 | 1.79 | 17,678.00 |
Apr 01 2024 | 1.95 | -0.030 | -1.37% | 1.98 | 1.98 | 1.90 | 32,576.00 |
Mar 31 2024 | 1.97 | 0.080 | 4.28% | 1.89 | 1.99 | 1.89 | 30,333.00 |
Mar 30 2024 | 1.89 | 0.00 | 0.17% | 1.89 | 1.91 | 1.88 | 32,148.00 |