EKT Historical USD Price
Daily close · Jan 24, 2018 → Jan 23, 2019Daily price history
Dec 24, 2018 → Jan 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-23 | $0.00821901 | $0.00831977 | $0.00777119 | $0.00813179 | $190,868.35 |
| 2019-01-22 | $0.00802279 | $0.00832628 | $0.00793593 | $0.00822024 | $212,924.43 |
| 2019-01-21 | $0.00813974 | $0.0081974 | $0.0078732 | $0.00802267 | $153,081.50 |
| 2019-01-20 | $0.00823078 | $0.00861186 | $0.00802328 | $0.0081445 | $81,224.95 |
| 2019-01-19 | $0.00865574 | $0.00894703 | $0.00820101 | $0.00823387 | $99,356.47 |
| 2019-01-18 | $0.00911608 | $0.00911608 | $0.0085888 | $0.00865881 | $170,182.86 |
| 2019-01-17 | $0.00895198 | $0.00914869 | $0.00889501 | $0.00911539 | $181,757.02 |
| 2019-01-16 | $0.0090621 | $0.00944176 | $0.00891456 | $0.00895507 | $134,740.74 |
| 2019-01-14 | $0.01024452 | $0.01033098 | $0.0095304 | $0.01006647 | $260,284.37 |
| 2019-01-13 | $0.01004599 | $0.01077333 | $0.01004599 | $0.01023979 | $325,161.98 |
| 2019-01-12 | $0.00994704 | $0.01055483 | $0.00978958 | $0.01004604 | $182,539.94 |
| 2019-01-11 | $0.01001566 | $0.01069896 | $0.00978282 | $0.00994738 | $168,704.15 |
| 2019-01-10 | $0.01040808 | $0.01163786 | $0.0097521 | $0.01001875 | $234,514.37 |
| 2019-01-09 | $0.00997969 | $0.0105053 | $0.00997291 | $0.01041033 | $236,268.08 |
| 2019-01-08 | $0.01001606 | $0.01029692 | $0.00961921 | $0.00998068 | $203,281.66 |
| 2019-01-07 | $0.01028059 | $0.01114412 | $0.00998167 | $0.01001299 | $199,475.47 |
| 2019-01-06 | $0.01020207 | $0.01138829 | $0.01001838 | $0.01028119 | $240,506.34 |
| 2019-01-05 | $0.01346474 | $0.0137868 | $0.01015773 | $0.01020431 | $313,562.27 |
| 2019-01-04 | $0.00953175 | $0.01372207 | $0.00945416 | $0.01346917 | $457,096.42 |
| 2019-01-03 | $0.00811951 | $0.01045281 | $0.00785885 | $0.00952923 | $277,288.31 |
| 2019-01-02 | $0.00808431 | $0.00834861 | $0.00796268 | $0.00812236 | $163,413.79 |
| 2019-01-01 | $0.00777501 | $0.00817447 | $0.00758024 | $0.00808179 | $135,948.14 |
| 2018-12-31 | $0.00817499 | $0.00845778 | $0.0077535 | $0.00777248 | $154,981.02 |
| 2018-12-30 | $0.00834647 | $0.0085959 | $0.00799589 | $0.00817479 | $181,074.27 |
| 2018-12-29 | $0.00844865 | $0.00887506 | $0.00835348 | $0.00835348 | $204,392.47 |
| 2018-12-28 | $0.0076571 | $0.0085536 | $0.00736488 | $0.00844344 | $187,586.79 |
| 2018-12-27 | $0.00859204 | $0.00865489 | $0.00758394 | $0.00766924 | $142,550.77 |
| 2018-12-26 | $0.00807481 | $0.00866499 | $0.00788427 | $0.00858844 | $175,466.60 |
| 2018-12-25 | $0.00949562 | $0.00949562 | $0.00764681 | $0.00806458 | $156,414.31 |
| 2018-12-24 | $0.00807742 | $0.01028324 | $0.00807396 | $0.00948342 | $245,399.05 |