Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KELLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.008056 | -0.007959 | -49.70% | 0.016007 | 0.016123 | 0.008056 | 0.00 |
| Jun 06 2024 | 0.016015 | -0.000225 | -1.39% | 0.016237 | 0.016288 | 0.015812 | 0.00 |
| Jun 05 2024 | 0.01624 | 0.000225 | 1.40% | 0.008276 | 0.016324 | 0.008232 | 0.00 |
| Jun 04 2024 | 0.016015 | 0.000217 | 1.37% | 0.015818 | 0.016088 | 0.015717 | 0.00 |
| Jun 03 2024 | 0.015798 | -0.000077 | -0.49% | 0.015857 | 0.016168 | 0.015782 | 0.00 |
| Jun 02 2024 | 0.015875 | -0.00014 | -0.87% | 0.016015 | 0.016107 | 0.015754 | 0.00 |
| Jun 01 2024 | 0.016015 | 0.00021 | 1.33% | 0.015807 | 0.016071 | 0.015751 | 0.00 |
| May 31 2024 | 0.015806 | 0.007526 | 90.91% | 0.008276 | 0.015835 | 0.008227 | 0.00 |
| May 30 2024 | 0.008279 | -0.000042 | -0.50% | 0.008324 | 0.008445 | 0.008185 | 0.00 |
| May 29 2024 | 0.008321 | -0.000175 | -2.06% | 0.008487 | 0.008579 | 0.008268 | 0.00 |
| May 28 2024 | 0.008496 | -0.00046 | -5.14% | 0.008935 | 0.009026 | 0.008494 | 0.00 |
| May 27 2024 | 0.008956 | 0.000159 | 1.81% | 0.008672 | 0.009132 | 0.008607 | 0.00 |
| May 26 2024 | 0.008797 | 0.000178 | 2.07% | 0.008625 | 0.008924 | 0.008584 | 0.00 |
| May 25 2024 | 0.008619 | 0.000041 | 0.48% | 0.008561 | 0.008681 | 0.008538 | 0.00 |
| May 24 2024 | 0.008578 | -0.000405 | -4.51% | 0.008672 | 0.008797 | 0.008364 | 0.00 |
| May 23 2024 | 0.008982 | 0.000039 | 0.44% | 0.008932 | 0.00942 | 0.008532 | 0.00 |
| May 22 2024 | 0.008944 | -0.00012 | -1.32% | 0.009057 | 0.009113 | 0.008735 | 0.00 |
| May 21 2024 | 0.009064 | -0.000124 | -1.35% | 0.009207 | 0.009538 | 0.0088 | 0.00 |
| May 20 2024 | 0.009188 | 0.001486 | 19.30% | 0.009494 | 0.010022 | 0.0077 | 0.00 |
| May 19 2024 | 0.007702 | -0.002639 | -25.52% | 0.010336 | 0.010383 | 0.007676 | 0.00 |
| May 18 2024 | 0.010341 | 0.000178 | 1.76% | 0.010169 | 0.010417 | 0.010156 | 0.00 |
| May 17 2024 | 0.010163 | 0.00048 | 4.95% | 0.00968 | 0.010256 | 0.009652 | 0.00 |
| May 16 2024 | 0.009683 | -0.000371 | -3.69% | 0.010051 | 0.010065 | 0.009625 | 0.00 |
| May 15 2024 | 0.010054 | 0.000571 | 6.02% | 0.009494 | 0.010066 | 0.009422 | 0.00 |
| May 14 2024 | 0.009483 | -0.000217 | -2.24% | 0.009695 | 0.009734 | 0.009412 | 0.00 |
| May 13 2024 | 0.009701 | 0.000062 | 0.64% | 0.009584 | 0.009848 | 0.009553 | 0.00 |
| May 12 2024 | 0.009639 | 0.000066 | 0.69% | 0.009584 | 0.009705 | 0.009553 | 0.00 |
| May 11 2024 | 0.009572 | -0.00000300 | -0.03% | 0.009586 | 0.009677 | 0.009506 | 0.00 |
| May 10 2024 | 0.009575 | -0.00047 | -4.68% | 0.010029 | 0.010134 | 0.009476 | 0.00 |
| May 09 2024 | 0.010045 | 0.000176 | 1.78% | 0.009877 | 0.010119 | 0.009781 | 0.00 |
| May 08 2024 | 0.00987 | -0.000151 | -1.51% | 0.010001 | 0.010085 | 0.00976 | 0.00 |
| May 07 2024 | 0.01002 | -0.00026 | -2.53% | 0.010279 | 0.010483 | 0.009987 | 0.00 |
| May 06 2024 | 0.01028 | -0.004175 | -28.88% | 0.009656 | 0.010742 | 0.009475 | 0.00 |
| May 05 2024 | 0.014455 | 0.004325 | 42.70% | 0.010127 | 0.014476 | 0.009995 | 0.00 |
| May 04 2024 | 0.01013 | 0.000037 | 0.37% | 0.01008 | 0.01029 | 0.010064 | 0.00 |
| May 03 2024 | 0.010092 | 0.000436 | 4.52% | 0.009656 | 0.010157 | 0.009475 | 0.00 |
| May 02 2024 | 0.009656 | 0.000032 | 0.33% | 0.009613 | 0.00973 | 0.009354 | 0.00 |
| May 01 2024 | 0.009624 | -0.000136 | -1.39% | 0.009726 | 0.009753 | 0.00909 | 0.00 |
| Apr 30 2024 | 0.00976 | -0.000626 | -6.03% | 0.010364 | 0.010494 | 0.009424 | 0.00 |
| Apr 29 2024 | 0.010386 | -0.000423 | -3.91% | 0.010195 | 0.010602 | 0.009561 | 0.00 |
| Apr 28 2024 | 0.010809 | 0.00004 | 0.37% | 0.010769 | 0.011079 | 0.010752 | 0.00 |
| Apr 27 2024 | 0.010769 | 0.000383 | 3.68% | 0.010397 | 0.010857 | 0.010227 | 0.00 |
| Apr 26 2024 | 0.010386 | -0.000096 | -0.92% | 0.010475 | 0.010511 | 0.010305 | 0.00 |
| Apr 25 2024 | 0.010482 | 0.000074 | 0.71% | 0.010423 | 0.010588 | 0.010201 | 0.00 |
| Apr 24 2024 | 0.010408 | -0.000537 | -4.91% | 0.010956 | 0.011132 | 0.010305 | 0.00 |
| Apr 23 2024 | 0.010945 | 0.000061 | 0.56% | 0.010879 | 0.011094 | 0.010727 | 0.00 |
| Apr 22 2024 | 0.010884 | 0.000024 | 0.22% | 0.010195 | 0.011144 | 0.009561 | 0.00 |
| Apr 21 2024 | 0.01086 | 0.000239 | 2.25% | 0.010614 | 0.010899 | 0.01055 | 0.00 |
| Apr 20 2024 | 0.010621 | 0.000281 | 2.71% | 0.010295 | 0.010688 | 0.010181 | 0.00 |
| Apr 19 2024 | 0.01034 | 0.000128 | 1.25% | 0.010195 | 0.0104 | 0.009561 | 0.00 |
| Apr 18 2024 | 0.010213 | -0.000554 | -5.15% | 0.010792 | 0.010946 | 0.009848 | 0.00 |
| Apr 17 2024 | 0.010767 | -0.000371 | -3.33% | 0.01113 | 0.011262 | 0.010564 | 0.00 |
| Apr 16 2024 | 0.011138 | -0.002169 | -16.30% | 0.013286 | 0.013403 | 0.010836 | 0.00 |
| Apr 15 2024 | 0.013306 | -0.00035 | -2.56% | 0.013599 | 0.014137 | 0.013122 | 0.00 |
| Apr 14 2024 | 0.013657 | 0.000695 | 5.36% | 0.012874 | 0.0137 | 0.012329 | 0.00 |
| Apr 13 2024 | 0.012962 | -0.00092 | -6.63% | 0.013818 | 0.014121 | 0.012365 | 0.00 |
| Apr 12 2024 | 0.013882 | -0.001129 | -7.52% | 0.014996 | 0.015205 | 0.013403 | 0.00 |
| Apr 11 2024 | 0.015011 | -0.00014 | -0.92% | 0.015134 | 0.015476 | 0.014882 | 0.00 |
| Apr 10 2024 | 0.015152 | 0.000132 | 0.88% | 0.015003 | 0.015225 | 0.014627 | 0.00 |
| Apr 09 2024 | 0.015019 | -0.000755 | -4.79% | 0.015791 | 0.015903 | 0.014786 | 0.00 |
| Apr 08 2024 | 0.015774 | -0.000776 | -4.69% | 0.010936 | 0.016906 | 0.01091 | 0.00 |
| Apr 07 2024 | 0.01655 | 0.005588 | 50.98% | 0.010936 | 0.016563 | 0.01091 | 0.00 |
| Apr 06 2024 | 0.010962 | 0.000121 | 1.12% | 0.010803 | 0.011065 | 0.010801 | 0.00 |
| Apr 05 2024 | 0.010841 | 0.000125 | 1.17% | 0.010724 | 0.010877 | 0.010309 | 0.00 |
| Apr 04 2024 | 0.010715 | -0.0005 | -4.46% | 0.011171 | 0.011639 | 0.010631 | 0.00 |
| Apr 03 2024 | 0.011215 | 0.001808 | 19.22% | 0.009433 | 0.01173 | 0.009211 | 0.00 |
| Apr 02 2024 | 0.009407 | -0.00068 | -6.74% | 0.010063 | 0.010063 | 0.00924 | 0.00 |
| Apr 01 2024 | 0.010087 | -0.00033 | -3.17% | 0.010424 | 0.010424 | 0.009819 | 0.00 |
| Mar 31 2024 | 0.010418 | 0.00049 | 4.94% | 0.009928 | 0.010449 | 0.009928 | 0.00 |
| Mar 30 2024 | 0.009928 | -0.000022 | -0.22% | 0.009937 | 0.010092 | 0.009877 | 0.00 |
| Mar 29 2024 | 0.00995 | -0.000137 | -1.36% | 0.010081 | 0.010136 | 0.009831 | 0.00 |
| Mar 28 2024 | 0.010087 | -0.000151 | -1.47% | 0.010256 | 0.010522 | 0.010031 | 0.00 |
| Mar 27 2024 | 0.010237 | -0.000271 | -2.58% | 0.010511 | 0.010739 | 0.010147 | 0.00 |
| Mar 26 2024 | 0.010508 | -0.003493 | -24.95% | 0.014008 | 0.014161 | 0.010399 | 0.00 |
| Mar 25 2024 | 0.014002 | 0.000904 | 6.90% | 0.01459 | 0.014911 | 0.013423 | 0.00 |
| Mar 24 2024 | 0.013098 | 0.000385 | 3.03% | 0.012682 | 0.013154 | 0.012517 | 0.00 |
| Mar 23 2024 | 0.012713 | 0.000505 | 4.14% | 0.012251 | 0.012911 | 0.012042 | 0.00 |
| Mar 22 2024 | 0.012208 | -0.002321 | -15.98% | 0.014543 | 0.014728 | 0.011717 | 0.00 |
| Mar 21 2024 | 0.014528 | -0.000104 | -0.71% | 0.01459 | 0.014911 | 0.014192 | 0.00 |
| Mar 20 2024 | 0.014632 | 0.001432 | 10.84% | 0.013143 | 0.014698 | 0.01275 | 0.00 |
| Mar 19 2024 | 0.0132 | -0.001568 | -10.62% | 0.014743 | 0.014815 | 0.012524 | 0.00 |
| Mar 18 2024 | 0.014768 | -0.000458 | -3.01% | 0.014208 | 0.015248 | 0.013937 | 0.00 |
| Mar 17 2024 | 0.015226 | 0.000512 | 3.48% | 0.014836 | 0.015402 | 0.01431 | 0.00 |
| Mar 16 2024 | 0.014714 | 0.000272 | 1.88% | 0.014463 | 0.014926 | 0.013405 | 0.00 |
| Mar 15 2024 | 0.014441 | 0.001195 | 9.02% | 0.014208 | 0.014661 | 0.012241 | 0.00 |
| Mar 14 2024 | 0.013246 | -0.000977 | -6.87% | 0.014208 | 0.014238 | 0.013202 | 0.00 |
| Mar 13 2024 | 0.014224 | -0.001789 | -11.17% | 0.016027 | 0.018877 | 0.013994 | 0.00 |
| Mar 12 2024 | 0.016013 | 0.000019 | 0.12% | 0.016009 | 0.016083 | 0.015143 | 0.00 |
| Mar 11 2024 | 0.015994 | 0.001619 | 11.26% | 0.025457 | 0.025918 | 0.011889 | 0.00 |
| Mar 10 2024 | 0.014376 | -0.00000200 | -0.01% | 0.014353 | 0.014563 | 0.014079 | 0.00 |
| Mar 09 2024 | 0.014378 | 0.00009 | 0.63% | 0.014284 | 0.014498 | 0.014246 | 0.00 |
