KWS Historical USD Price
Daily close · Nov 21, 2021 → Nov 26, 2022Daily price history
Oct 28, 2022 → Nov 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-26 | $0.00035542 | $0.00044621 | $0.00035442 | $0.0003747 | $16,435.82 |
| 2022-11-25 | $0.00034638 | $0.00036292 | $0.00033965 | $0.00035492 | $11,368.11 |
| 2022-11-24 | $0.00034864 | $0.00037038 | $0.00034538 | $0.00034538 | $11,257.61 |
| 2022-11-23 | $0.00033896 | $0.00034964 | $0.00033569 | $0.00034864 | $10,310.60 |
| 2022-11-22 | $0.00032699 | $0.00036196 | $0.00032486 | $0.00033896 | $24,506.36 |
| 2022-11-21 | $0.00035252 | $0.00035402 | $0.00032499 | $0.00032699 | $28,046.14 |
| 2022-11-20 | $0.00036797 | $0.00036947 | $0.00034752 | $0.00035302 | $30,674.58 |
| 2022-11-19 | $0.00042477 | $0.00042477 | $0.00033658 | $0.00036747 | $30,202.97 |
| 2022-11-18 | $0.00040411 | $0.00044929 | $0.00039708 | $0.00042377 | $27,687.99 |
| 2022-11-17 | $0.00043733 | $0.00043883 | $0.00040261 | $0.00040411 | $20,761.76 |
| 2022-11-16 | $0.00040764 | $0.00045241 | $0.00040245 | $0.00043783 | $25,661.80 |
| 2022-11-15 | $0.00040815 | $0.000416 | $0.000373 | $0.00040764 | $13,607.51 |
| 2022-11-14 | $0.00041343 | $0.00041565 | $0.00039002 | $0.00040815 | $20,734.67 |
| 2022-11-13 | $0.00049928 | $0.00049928 | $0.00039829 | $0.00041293 | $13,760.94 |
| 2022-11-12 | $0.00051612 | $0.00052391 | $0.00047687 | $0.00049878 | $10,765.49 |
| 2022-11-11 | $0.00053351 | $0.00054243 | $0.00050863 | $0.00051612 | $15,607.07 |
| 2022-11-10 | $0.00051568 | $0.00056193 | $0.00050147 | $0.00053351 | $9,279.51 |
| 2022-11-09 | $0.00064842 | $0.00064942 | $0.00051229 | $0.00051518 | $16,518.40 |
| 2022-11-08 | $0.00067376 | $0.0006834 | $0.00064792 | $0.00064842 | $20,882.53 |
| 2022-11-07 | $0.00070226 | $0.00071572 | $0.00067276 | $0.00067276 | $18,212.17 |
| 2022-11-06 | $0.00067666 | $0.00070376 | $0.00066542 | $0.00070226 | $10,647.65 |
| 2022-11-05 | $0.00069493 | $0.00069593 | $0.00067366 | $0.00067566 | $11,348.28 |
| 2022-11-04 | $0.00066631 | $0.00070213 | $0.00066081 | $0.00069493 | $19,977.76 |
| 2022-11-03 | $0.00068807 | $0.00073013 | $0.00066213 | $0.00066681 | $12,212.33 |
| 2022-11-02 | $0.00069382 | $0.00069532 | $0.00067643 | $0.00068757 | $7,295.76 |
| 2022-11-01 | $0.00072953 | $0.00074508 | $0.00069382 | $0.00069382 | $13,016.50 |
| 2022-10-31 | $0.00072508 | $0.00076532 | $0.00071853 | $0.00072953 | $8,858.27 |
| 2022-10-30 | $0.00075846 | $0.00075946 | $0.00071309 | $0.00072508 | $8,924.94 |
| 2022-10-29 | $0.00078333 | $0.00078833 | $0.0007306 | $0.00075896 | $16,470.27 |
| 2022-10-28 | $0.00081297 | $0.00081347 | $0.00076375 | $0.00078333 | $10,736.42 |