KEKEC Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00010396 | $0.00013427 | $0.0001037 | $0.00012707 | $692,781.26 |
| 2025-05-17 | $0.00011055 | $0.00011055 | $0.00009832 | $0.0001039 | $637,402.63 |
| 2025-05-16 | $0.00012278 | $0.0001258 | $0.00011031 | $0.00011057 | $548,402.43 |
| 2025-05-15 | $0.00013837 | $0.0001459 | $0.00011994 | $0.00012259 | $640,622.44 |
| 2025-05-14 | $0.00016607 | $0.00016607 | $0.00013507 | $0.000138 | $563,845.92 |
| 2025-05-13 | $0.0001432 | $0.0001702 | $0.00012527 | $0.00016614 | $677,260.43 |
| 2025-05-12 | $0.00014286 | $0.00016076 | $0.00014156 | $0.00014285 | $600,891.99 |
| 2025-05-11 | $0.00017495 | $0.00017564 | $0.00013684 | $0.00014259 | $654,762.17 |
| 2025-05-10 | $0.00013982 | $0.00017835 | $0.00013726 | $0.0001739 | $740,836.50 |
| 2025-05-09 | $0.00013069 | $0.00018066 | $0.00012824 | $0.00014052 | $788,712.62 |
| 2025-05-08 | $0.0000869 | $0.00015527 | $0.00008677 | $0.00013017 | $864,696.73 |
| 2025-05-07 | $0.00008037 | $0.0000876 | $0.00007929 | $0.00008699 | $464,406.80 |
| 2025-05-06 | $0.00007743 | $0.00008189 | $0.00007472 | $0.00008046 | $524,538.80 |
| 2025-05-05 | $0.00007946 | $0.0000833 | $0.00007574 | $0.00007727 | $559,029.36 |
| 2025-05-04 | $0.00008581 | $0.00008864 | $0.00007561 | $0.0000793 | $583,833.67 |
| 2025-05-03 | $0.00010095 | $0.00010127 | $0.00008645 | $0.00008645 | $547,125.29 |
| 2025-05-02 | $0.00009008 | $0.00010215 | $0.00008919 | $0.00010064 | $543,561.36 |
| 2025-05-01 | $0.00008666 | $0.00009209 | $0.00008236 | $0.0000917 | $538,517.09 |
| 2025-04-30 | $0.00008334 | $0.00009462 | $0.00007506 | $0.00008665 | $612,601.73 |
| 2025-04-29 | $0.00007307 | $0.00009428 | $0.00007255 | $0.00008317 | $549,074.05 |
| 2025-04-28 | $0.00006974 | $0.0000743 | $0.00006789 | $0.00007294 | $580,534.95 |
| 2025-04-27 | $0.00008528 | $0.00008929 | $0.00006939 | $0.00006968 | $617,782.49 |
| 2025-04-26 | $0.00008084 | $0.00008569 | $0.00008084 | $0.0000855 | $523,170.34 |
| 2025-04-25 | $0.0000849 | $0.0000874 | $0.00007906 | $0.00008114 | $558,814.25 |
| 2025-04-24 | $0.00008796 | $0.00008797 | $0.0000776 | $0.00008543 | $622,558.28 |
| 2025-04-23 | $0.00007318 | $0.00009463 | $0.00007226 | $0.00008781 | $613,642.06 |
| 2025-04-22 | $0.00005869 | $0.00007359 | $0.00005722 | $0.00007329 | $566,918.23 |
| 2025-04-21 | $0.0000511 | $0.00006452 | $0.00005104 | $0.00005864 | $495,373.06 |
| 2025-04-20 | $0.00005312 | $0.00005553 | $0.00004959 | $0.00005103 | $478,495.88 |
| 2025-04-19 | $0.00005459 | $0.00005526 | $0.00005249 | $0.00005314 | $503,299.37 |