KEKO Historical USD Price
Daily close · Jun 26, 2023 → Jul 15, 2024Daily price history
Jun 16, 2024 → Jul 15, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-15 | $0.00119455 | $0.00127324 | $0.00119171 | $0.00127263 | $110.00 |
| 2024-07-14 | $0.00116962 | $0.00120204 | $0.00116651 | $0.00119424 | $16.32 |
| 2024-07-13 | $0.00115397 | $0.00117711 | $0.00114687 | $0.00116963 | $15.99 |
| 2024-07-12 | $0.0011386 | $0.0011614 | $0.0011203 | $0.00115414 | $15.78 |
| 2024-07-11 | $0.00113914 | $0.00117835 | $0.00112398 | $0.00113875 | $96.79 |
| 2024-07-10 | $0.00113252 | $0.00115586 | $0.00111995 | $0.00113903 | $96.82 |
| 2024-07-09 | $0.00111551 | $0.00114651 | $0.00111185 | $0.00113237 | $57.20 |
| 2024-07-08 | $0.00108356 | $0.0011355 | $0.00104576 | $0.00111544 | $56.34 |
| 2024-07-07 | $0.00113377 | $0.00113495 | $0.0010808 | $0.00108362 | $54.73 |
| 2024-07-06 | $0.0011024 | $0.00113709 | $0.00109372 | $0.00113369 | $57.26 |
| 2024-07-05 | $0.00113269 | $0.00114769 | $0.00104683 | $0.00110259 | $55.69 |
| 2024-07-04 | $0.00121884 | $0.00122406 | $0.0011335 | $0.0011335 | $57.25 |
| 2024-07-03 | $0.00126481 | $0.00126829 | $0.00120462 | $0.00121894 | $61.57 |
| 2024-07-02 | $0.00127275 | $0.0012799 | $0.00125862 | $0.00126486 | $63.89 |
| 2024-07-01 | $0.00127182 | $0.00129942 | $0.00126776 | $0.00127285 | $64.29 |
| 2024-06-30 | $0.00124848 | $0.00127681 | $0.00124167 | $0.00127223 | $64.26 |
| 2024-06-29 | $0.00124927 | $0.00125896 | $0.00124768 | $0.00124838 | $63.06 |
| 2024-06-28 | $0.00127489 | $0.00128743 | $0.00124567 | $0.00124918 | $63.10 |
| 2024-06-27 | $0.00124564 | $0.00128282 | $0.00124396 | $0.00127472 | $64.39 |
| 2024-06-26 | $0.00126314 | $0.00127265 | $0.0012321 | $0.0012451 | $62.89 |
| 2024-06-25 | $0.00125468 | $0.00128044 | $0.00124854 | $0.00126323 | $107.32 |
| 2024-06-24 | $0.00129166 | $0.00129166 | $0.00121615 | $0.00125505 | $43.72 |
| 2024-06-23 | $0.00131929 | $0.00132894 | $0.0012917 | $0.00129194 | $51.50 |
| 2024-06-22 | $0.0013272 | $0.0013272 | $0.00131228 | $0.00131929 | $52.59 |
| 2024-06-21 | $0.00132525 | $0.00133577 | $0.00130532 | $0.00132695 | $52.90 |
| 2024-06-20 | $0.0013428 | $0.00136556 | $0.00131774 | $0.00132513 | $52.82 |
| 2024-06-19 | $0.00131296 | $0.0013486 | $0.00131259 | $0.00134361 | $53.56 |
| 2024-06-18 | $0.00132575 | $0.00132575 | $0.00127598 | $0.00131296 | $52.34 |
| 2024-06-17 | $0.0013655 | $0.00137046 | $0.00131331 | $0.00132504 | $52.82 |
| 2024-06-16 | $0.00134491 | $0.00137487 | $0.00133661 | $0.00136527 | $54.42 |