KIMA Historical USD Price
Daily close · Nov 27, 2024 → Nov 26, 2025Daily price history
Oct 28, 2025 → Nov 26, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-26 | $0.03761 | $0.03881625 | $0.03727583 | $0.03765 | $262,831.32 |
| 2025-11-25 | $0.03846231 | $0.03915286 | $0.03650667 | $0.03771 | $259,951.87 |
| 2025-11-24 | $0.04135833 | $0.041832 | $0.037047 | $0.03846769 | $226,284.16 |
| 2025-11-23 | $0.04059933 | $0.04284667 | $0.03978438 | $0.04142778 | $268,700.70 |
| 2025-11-22 | $0.04149769 | $0.04451118 | $0.03868795 | $0.040618 | $240,376.63 |
| 2025-11-21 | $0.042264 | $0.04625 | $0.03787435 | $0.041582 | $313,564.85 |
| 2025-11-20 | $0.03657109 | $0.04443 | $0.03548357 | $0.04214667 | $330,648.35 |
| 2025-11-19 | $0.03665286 | $0.037484 | $0.0360905 | $0.03660286 | $205,599.74 |
| 2025-11-18 | $0.03686659 | $0.03776111 | $0.036155 | $0.036653 | $217,714.68 |
| 2025-11-17 | $0.039708 | $0.04113182 | $0.035925 | $0.03695636 | $65,889.52 |
| 2025-11-16 | $0.04216667 | $0.04348 | $0.03967587 | $0.0396895 | $311,070.08 |
| 2025-11-15 | $0.04329769 | $0.045879 | $0.04065526 | $0.04216667 | $426,860.14 |
| 2025-11-14 | $0.04621 | $0.047629 | $0.04326846 | $0.04330722 | $368,316.08 |
| 2025-11-13 | $0.04009083 | $0.05159583 | $0.04009083 | $0.04631 | $459,788.77 |
| 2025-11-12 | $0.04069083 | $0.0448775 | $0.039136 | $0.04003083 | $417,312.08 |
| 2025-11-11 | $0.04245 | $0.04488975 | $0.03837778 | $0.04071333 | $513,029.95 |
| 2025-11-10 | $0.04509625 | $0.04670258 | $0.04226059 | $0.04258778 | $373,623.22 |
| 2025-11-09 | $0.04621 | $0.0465865 | $0.043224 | $0.0450745 | $316,966.83 |
| 2025-11-08 | $0.04862889 | $0.05246647 | $0.04574583 | $0.04603615 | $391,443.17 |
| 2025-11-07 | $0.04758364 | $0.0547525 | $0.0446125 | $0.04866889 | $462,511.98 |
| 2025-11-06 | $0.0523745 | $0.05344214 | $0.044283 | $0.04759522 | $451,854.74 |
| 2025-11-05 | $0.05034625 | $0.065535 | $0.038305 | $0.052306 | $614,462.85 |
| 2025-11-04 | $0.050025 | $0.05034625 | $0.0448 | $0.05034625 | $437,346.86 |
| 2025-11-03 | $0.05269 | $0.05292667 | $0.04983222 | $0.050025 | $422,432.26 |
| 2025-11-02 | $0.05294893 | $0.05318525 | $0.050727 | $0.052288 | $406,555.26 |
| 2025-11-01 | $0.05333 | $0.05379594 | $0.05214821 | $0.05294786 | $423,400.53 |
| 2025-10-31 | $0.05269762 | $0.05425969 | $0.05212083 | $0.05329588 | $451,023.32 |
| 2025-10-30 | $0.05339182 | $0.05594333 | $0.0523075 | $0.0527575 | $507,370.08 |
| 2025-10-29 | $0.05457556 | $0.05516889 | $0.0524015 | $0.05333159 | $540,936.72 |
| 2025-10-28 | $0.05515717 | $0.05649316 | $0.05310958 | $0.05461722 | $516,612.30 |