KEMA Historical USD Price
Daily close · Sep 27, 2019 → Oct 9, 2020Daily price history
Sep 9, 2020 → Oct 9, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-09 | $0.00054551 | $0.00055381 | $0.00042805 | $0.00044236 | $109.58 |
| 2020-10-08 | $0.00053333 | $0.00054572 | $0.00041276 | $0.00054472 | $126.10 |
| 2020-10-07 | $0.00052953 | $0.00053343 | $0.0004066 | $0.00053332 | $109.76 |
| 2020-10-06 | $0.00041515 | $0.00053898 | $0.00040692 | $0.00052962 | $118.89 |
| 2020-10-05 | $0.00053337 | $0.00053729 | $0.00040913 | $0.00041514 | $94.22 |
| 2020-10-04 | $0.00052991 | $0.00053338 | $0.00040717 | $0.00053338 | $129.48 |
| 2020-10-02 | $0.00050421 | $0.00053285 | $0.00041726 | $0.00052303 | $127.65 |
| 2020-10-01 | $0.00033931 | $0.00065374 | $0.00033931 | $0.00050433 | $138.60 |
| 2020-09-30 | $0.00043343 | $0.0004635 | $0.00032278 | $0.00033919 | $75.38 |
| 2020-09-29 | $0.00042759 | $0.00043369 | $0.00033644 | $0.00043331 | $98.32 |
| 2020-09-28 | $0.00043454 | $0.00043744 | $0.00032648 | $0.00042814 | $113.00 |
| 2020-09-27 | $0.00038099 | $0.00043136 | $0.00032957 | $0.00043085 | $111.68 |
| 2020-09-26 | $0.00021373 | $0.00042945 | $0.0001067 | $0.00038105 | $97.53 |
| 2020-09-25 | $0.00021467 | $0.00021492 | $0.00010581 | $0.00021366 | $44.49 |
| 2020-09-24 | $0.00020472 | $0.00021519 | $0.00010284 | $0.00021457 | $44.67 |
| 2020-09-23 | $0.00021056 | $0.00021056 | $0.00010195 | $0.0002047 | $51.65 |
| 2020-09-22 | $0.00020861 | $0.00021115 | $0.00010382 | $0.00021054 | $49.39 |
| 2020-09-21 | $0.0006549 | $0.00065727 | $0.00010373 | $0.00020895 | $54.20 |
| 2020-09-20 | $0.00055279 | $0.00066208 | $0.00054041 | $0.00065498 | $191.66 |
| 2020-09-19 | $0.00054659 | $0.00066388 | $0.00050802 | $0.00055286 | $164.09 |
| 2020-09-18 | $0.00057426 | $0.00065948 | $0.00054141 | $0.00054611 | $147.25 |
| 2020-09-17 | $0.00054479 | $0.00065312 | $0.00054013 | $0.0005738 | $233.98 |
| 2020-09-16 | $0.00010779 | $0.00065952 | $0.00010678 | $0.00054523 | $270.35 |
| 2020-09-15 | $0.00023442 | $0.00023442 | $0.000107 | $0.00010776 | $33.70 |
| 2020-09-14 | $0.00022731 | $0.00023563 | $0.00010336 | $0.00023428 | $59.80 |
| 2020-09-13 | $0.00022436 | $0.00022839 | $0.00010294 | $0.0002272 | $60.40 |
| 2020-09-12 | $0.00010385 | $0.0002248 | $0.00010321 | $0.0002244 | $57.55 |
| 2020-09-11 | $0.00022248 | $0.00022323 | $0.0001023 | $0.0001038 | $24.14 |
| 2020-09-10 | $0.00020452 | $0.00022383 | $0.00010267 | $0.0002222 | $52.81 |
| 2020-09-09 | $0.0002024 | $0.00022012 | $0.0001006 | $0.00020424 | $51.54 |