KXA Historical USD Price
Daily close · Dec 16, 2021 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.0123845 | $0.013365 | $0.011358 | $0.0125675 | $58,133.98 |
| 2023-03-01 | $0.0143035 | $0.0143185 | $0.010517 | $0.012406 | $54,166.34 |
| 2023-02-28 | $0.014266 | $0.0144455 | $0.013701 | $0.0143035 | $47,388.36 |
| 2023-02-27 | $0.0147585 | $0.015676 | $0.0139125 | $0.014269 | $54,572.79 |
| 2023-02-26 | $0.015072 | $0.015411 | $0.0143405 | $0.0147585 | $53,785.86 |
| 2023-02-25 | $0.0154165 | $0.0155415 | $0.014919 | $0.015072 | $49,079.45 |
| 2023-02-24 | $0.01511 | $0.0156135 | $0.014245 | $0.0154165 | $54,372.05 |
| 2023-02-23 | $0.015124 | $0.0157715 | $0.014279 | $0.0157215 | $59,144.63 |
| 2023-02-22 | $0.015129 | $0.015304 | $0.01404 | $0.015124 | $47,986.63 |
| 2023-02-21 | $0.015172 | $0.0160425 | $0.0150095 | $0.0151695 | $47,373.23 |
| 2023-02-20 | $0.015202 | $0.0159485 | $0.0150805 | $0.0151435 | $46,743.19 |
| 2023-02-19 | $0.016612 | $0.01671 | $0.0151 | $0.015197 | $48,506.59 |
| 2023-02-18 | $0.0173655 | $0.0176985 | $0.016576 | $0.016612 | $46,933.87 |
| 2023-02-17 | $0.016128 | $0.0174405 | $0.016128 | $0.017359 | $52,339.58 |
| 2023-02-16 | $0.017232 | $0.019311 | $0.015818 | $0.016128 | $2,772.18 |
| 2023-02-15 | $0.016512 | $0.017232 | $0.015 | $0.017232 | $2,437.89 |
| 2023-02-14 | $0.016001 | $0.017896 | $0.016001 | $0.016512 | $521.71 |
| 2023-02-13 | $0.018185 | $0.018185 | $0.016001 | $0.016001 | $834.74 |
| 2023-02-12 | $0.01801 | $0.020047 | $0.017 | $0.018185 | $3,408.37 |
| 2023-02-11 | $0.019104 | $0.019104 | $0.01801 | $0.01801 | $734.85 |
| 2023-02-10 | $0.020752 | $0.021535 | $0.019 | $0.019104 | $2,702.23 |
| 2023-02-09 | $0.016449 | $0.026441 | $0.016449 | $0.020752 | $5,804.10 |
| 2023-02-08 | $0.016082 | $0.017293 | $0.015575 | $0.016449 | $986.07 |
| 2023-02-07 | $0.014518 | $0.020065 | $0.013322 | $0.016082 | $4,676.56 |
| 2023-02-06 | $0.016222 | $0.016222 | $0.014518 | $0.014518 | $1,014.06 |
| 2023-02-05 | $0.015596 | $0.016311 | $0.014789 | $0.016222 | $1,942.16 |
| 2023-02-04 | $0.016889 | $0.01717 | $0.015596 | $0.015596 | $1,005.36 |
| 2023-02-03 | $0.018831 | $0.018831 | $0.016889 | $0.016889 | $681.80 |
| 2023-02-02 | $0.01671 | $0.018831 | $0.015074 | $0.018831 | $6,264.69 |
| 2023-02-01 | $0.016283 | $0.017286 | $0.016283 | $0.01671 | $421.67 |