KEX Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.5076398 | $0.53601006 | $0.4978167 | $0.52757373 | $26,813.67 |
| 2021-11-29 | $0.5019721 | $0.51497474 | $0.49612617 | $0.50734036 | $41,208.06 |
| 2021-11-28 | $0.48022794 | $0.50121333 | $0.46764835 | $0.50081204 | $13,660.14 |
| 2021-11-27 | $0.47765429 | $0.49367947 | $0.47534925 | $0.47921078 | $13,694.84 |
| 2021-11-26 | $0.53297976 | $0.53477465 | $0.46445139 | $0.47610182 | $33,718.95 |
| 2021-11-25 | $0.49929191 | $0.53514139 | $0.49481216 | $0.53229508 | $74,522.81 |
| 2021-11-24 | $0.50734002 | $0.51008405 | $0.49023731 | $0.49865213 | $22,996.90 |
| 2021-11-23 | $0.485184 | $0.51018241 | $0.47463351 | $0.50700154 | $88,187.70 |
| 2021-11-22 | $0.52858705 | $0.52858705 | $0.47962581 | $0.48591377 | $198,672.72 |
| 2021-11-21 | $0.56121127 | $0.56165816 | $0.53291801 | $0.53291801 | $58,458.30 |
| 2021-11-20 | $0.54359403 | $0.56423039 | $0.54027432 | $0.56158885 | $50,956.05 |
| 2021-11-19 | $0.49787867 | $0.54431445 | $0.49505343 | $0.54276447 | $483,482.02 |
| 2021-11-18 | $0.53870607 | $0.54535776 | $0.49345831 | $0.49638951 | $28,803.47 |
| 2021-11-17 | $0.53642486 | $0.54109699 | $0.51641197 | $0.53834202 | $62,422.64 |
| 2021-11-16 | $0.57343919 | $0.57343919 | $0.52416709 | $0.53646238 | $31,251.01 |
| 2021-11-15 | $0.57467733 | $0.58900162 | $0.56677711 | $0.57473526 | $91,150.99 |
| 2021-11-14 | $0.57378457 | $0.58157107 | $0.55396168 | $0.57375141 | $64,888.44 |
| 2021-11-13 | $0.58289389 | $0.58640547 | $0.56541616 | $0.57417408 | $43,873.95 |
| 2021-11-12 | $0.59008144 | $0.59790776 | $0.56342255 | $0.58304116 | $58,477.77 |
| 2021-11-11 | $0.59524464 | $0.61839902 | $0.58922683 | $0.58993482 | $283,144.83 |
| 2021-11-10 | $0.60427673 | $0.6160972 | $0.5828379 | $0.59532085 | $57,692.66 |
| 2021-11-09 | $0.62312725 | $0.62469006 | $0.60407887 | $0.60480426 | $26,873.55 |
| 2021-11-08 | $0.59831247 | $0.62722521 | $0.59831247 | $0.62358834 | $78,702.56 |
| 2021-11-07 | $0.58539875 | $0.60175691 | $0.58371176 | $0.5983542 | $49,392.16 |
| 2021-11-06 | $0.58311175 | $0.58688294 | $0.5666396 | $0.58488506 | $50,918.74 |
| 2021-11-05 | $0.58578598 | $0.59411079 | $0.57343948 | $0.58348517 | $162,617.33 |
| 2021-11-04 | $0.57583661 | $0.58554785 | $0.56138247 | $0.58551146 | $197,911.75 |
| 2021-11-03 | $0.56947701 | $0.58746746 | $0.5598649 | $0.57590001 | $108,150.67 |
| 2021-11-02 | $0.54382127 | $0.57026311 | $0.53492461 | $0.5694338 | $189,107.21 |
| 2021-11-01 | $0.53840009 | $0.55197509 | $0.52481523 | $0.54450075 | $35,426.71 |