ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,506.00
      -0.16%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.345
      -0.67%
      Bitcoin
      69,079.22
      -2.38%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. KelVpn Token (Cryptocurrency:KELUSD)

      6. KelVpn Token (Cryptocurrency:KELUSD) Historical

      KELUSD KelVpn Token

      0.019766
      -0.000701 (-3.42%)
      20:02:19 - Realtime Data

      KELUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 06 2024 0.020477 -0.000287 -1.38% 0.02076 0.020825 0.020216 0.00
      Jun 05 2024 0.020764 0.000287 1.40% 0.015824 0.020872 0.015425 0.00
      Jun 04 2024 0.020477 0.000277 1.37% 0.020225 0.02057 0.020095 0.00
      Jun 03 2024 0.020199 -0.000098 -0.48% 0.020274 0.020672 0.020179 0.00
      Jun 02 2024 0.020298 -0.000179 -0.87% 0.020477 0.020594 0.020143 0.00
      Jun 01 2024 0.020477 0.000268 1.33% 0.02021 0.020548 0.020139 0.00
      May 31 2024 0.020209 0.000091 0.45% 0.02011 0.020635 0.01999 0.00
      May 30 2024 0.020117 -0.000102 -0.50% 0.020227 0.020519 0.019888 0.00
      May 29 2024 0.020219 -0.000425 -2.06% 0.020622 0.020845 0.020091 0.00
      May 28 2024 0.020644 -0.000267 -1.28% 0.020862 0.021073 0.020246 0.00
      May 27 2024 0.020911 0.000372 1.81% 0.015824 0.021322 0.015425 0.00
      May 26 2024 0.020539 0.000416 2.07% 0.020138 0.020835 0.020042 0.00
      May 25 2024 0.020123 0.000097 0.48% 0.019988 0.020269 0.019934 0.00
      May 24 2024 0.020027 -0.000156 -0.77% 0.020247 0.020539 0.019528 0.00
      May 23 2024 0.020182 0.000087 0.43% 0.02007 0.021166 0.019171 0.00
      May 22 2024 0.020095 -0.00027 -1.33% 0.020349 0.020475 0.019627 0.00
      May 21 2024 0.020365 0.000708 3.60% 0.019699 0.020594 0.019504 0.00
      May 20 2024 0.019657 0.00318 19.30% 0.015824 0.019783 0.015425 0.00
      May 19 2024 0.016477 -0.0003 -1.79% 0.016769 0.016844 0.016423 0.00
      May 18 2024 0.016777 0.000189 1.14% 0.016598 0.016901 0.016577 0.00
      May 17 2024 0.016588 0.000783 4.95% 0.0158 0.016741 0.015754 0.00
      May 16 2024 0.015805 -0.000507 -3.11% 0.016307 0.016328 0.01571 0.00
      May 15 2024 0.016311 0.000832 5.38% 0.015496 0.01633 0.015379 0.00
      May 14 2024 0.015479 -0.000355 -2.24% 0.015824 0.015889 0.015363 0.00
      May 13 2024 0.015834 0.000102 0.65% 0.015977 0.016169 0.01569 0.00
      May 12 2024 0.015732 0.000108 0.69% 0.015643 0.015841 0.015592 0.00
      May 11 2024 0.015624 -0.00000500 -0.03% 0.015647 0.015794 0.015516 0.00
      May 10 2024 0.015629 -0.000668 -4.10% 0.01627 0.016391 0.015468 0.00
      May 09 2024 0.016297 0.000333 2.09% 0.015977 0.016417 0.015855 0.00
      May 08 2024 0.015964 -0.000244 -1.51% 0.016177 0.016311 0.015786 0.00
      May 07 2024 0.016208 -0.000271 -1.64% 0.016477 0.016804 0.016154 0.00
      May 06 2024 0.016479 -0.00036 -2.14% 0.016904 0.01722 0.016363 0.00
      May 05 2024 0.016838 0.000101 0.60% 0.016733 0.017023 0.016514 0.00
      May 04 2024 0.016738 0.000062 0.37% 0.016656 0.017002 0.016628 0.00
      May 03 2024 0.016676 0.000622 3.88% 0.016053 0.016783 0.0159 0.00
      May 02 2024 0.016053 0.000054 0.34% 0.015981 0.016177 0.015551 0.00
      May 01 2024 0.016 -0.000227 -1.40% 0.01617 0.016215 0.015112 0.00
      Apr 30 2024 0.016226 -0.00104 -6.02% 0.01723 0.017446 0.015668 0.00
      Apr 29 2024 0.017266 -0.000269 -1.53% 0.016904 0.017359 0.016696 0.00
      Apr 28 2024 0.017535 0.000064 0.37% 0.017472 0.017974 0.017444 0.00
      Apr 27 2024 0.017471 0.000672 4.00% 0.016817 0.017613 0.016542 0.00
      Apr 26 2024 0.0168 -0.000155 -0.91% 0.016944 0.017001 0.016667 0.00
      Apr 25 2024 0.016955 0.00012 0.71% 0.01686 0.017126 0.016499 0.00
      Apr 24 2024 0.016834 -0.000452 -2.61% 0.017304 0.017678 0.016669 0.00
      Apr 23 2024 0.017287 0.000097 0.56% 0.017183 0.017521 0.016942 0.00
      Apr 22 2024 0.01719 0.000286 1.69% 0.016904 0.017345 0.016696 0.00
      Apr 21 2024 0.016904 -0.000021 -0.12% 0.016914 0.017165 0.016753 0.00
      Apr 20 2024 0.016924 0.000447 2.71% 0.016406 0.017031 0.016224 0.00
      Apr 19 2024 0.016477 0.00000800 0.05% 0.016441 0.016772 0.015418 0.00
      Apr 18 2024 0.016469 0.000453 2.83% 0.016053 0.016617 0.015881 0.00
      Apr 17 2024 0.016017 -0.000551 -3.33% 0.016556 0.016752 0.015714 0.00
      Apr 16 2024 0.016568 -0.000088 -0.53% 0.01663 0.016777 0.01611 0.00
      Apr 15 2024 0.016656 -0.00032 -1.89% 0.016904 0.017573 0.016312 0.00
      Apr 14 2024 0.016976 0.000714 4.39% 0.016153 0.01703 0.015652 0.00
      Apr 13 2024 0.016262 -0.001155 -6.63% 0.017337 0.017717 0.015514 0.00
      Apr 12 2024 0.017417 -0.001417 -7.52% 0.018815 0.019078 0.016816 0.00
      Apr 11 2024 0.018834 -0.000176 -0.93% 0.018988 0.019418 0.018672 0.00
      Apr 10 2024 0.01901 0.000166 0.88% 0.018824 0.019102 0.018352 0.00
      Apr 09 2024 0.018844 -0.000993 -5.01% 0.019859 0.020 0.018595 0.00
      Apr 08 2024 0.019838 0.001283 6.92% 0.019572 0.019999 0.018379 0.00
      Apr 07 2024 0.018554 0.000497 2.75% 0.018015 0.018569 0.017971 0.00
      Apr 06 2024 0.018057 0.0002 1.12% 0.017796 0.018226 0.017792 0.00
      Apr 05 2024 0.017857 -0.000013 -0.07% 0.017885 0.01797 0.017299 0.00
      Apr 04 2024 0.01787 0.000051 0.29% 0.017749 0.018492 0.017481 0.00
      Apr 03 2024 0.017819 0.000217 1.23% 0.017649 0.018082 0.017234 0.00
      Apr 02 2024 0.017601 -0.001273 -6.74% 0.018829 0.018829 0.017288 0.00
      Apr 01 2024 0.018874 -0.000686 -3.51% 0.019572 0.019572 0.018373 0.00
      Mar 31 2024 0.01956 0.000722 3.83% 0.018839 0.019618 0.018839 0.00
      Mar 30 2024 0.018838 -0.000042 -0.22% 0.018856 0.019149 0.018741 0.00
      Mar 29 2024 0.01888 -0.00026 -1.36% 0.019129 0.019234 0.018655 0.00
      Mar 28 2024 0.01914 0.000377 2.01% 0.018796 0.019393 0.01862 0.00
      Mar 27 2024 0.018763 -0.000497 -2.58% 0.019264 0.019681 0.018596 0.00
      Mar 26 2024 0.019259 0.00003 0.16% 0.019238 0.019737 0.019058 0.00
      Mar 25 2024 0.01923 0.000672 3.62% 0.020532 0.020679 0.018436 0.00
      Mar 24 2024 0.018558 0.000545 3.03% 0.01797 0.018638 0.017735 0.00
      Mar 23 2024 0.018013 0.000199 1.12% 0.017877 0.018374 0.017572 0.00
      Mar 22 2024 0.017814 -0.00094 -5.01% 0.018773 0.019012 0.017487 0.00
      Mar 21 2024 0.018754 -0.000134 -0.71% 0.018833 0.019248 0.01832 0.00
      Mar 20 2024 0.018888 0.001848 10.84% 0.016966 0.018973 0.016459 0.00
      Mar 19 2024 0.01704 -0.001887 -9.97% 0.018894 0.018987 0.016942 0.00
      Mar 18 2024 0.018927 -0.000587 -3.01% 0.020532 0.020679 0.018615 0.00
      Mar 17 2024 0.019514 0.000612 3.24% 0.019059 0.01974 0.018384 0.00
      Mar 16 2024 0.018902 -0.001188 -5.91% 0.02012 0.020287 0.0187 0.00
      Mar 15 2024 0.020091 -0.000769 -3.69% 0.020532 0.020679 0.019277 0.00
      Mar 14 2024 0.02086 -0.000656 -3.05% 0.021493 0.021537 0.019991 0.00
      Mar 13 2024 0.021516 0.000178 0.83% 0.021356 0.021904 0.021168 0.00
      Mar 12 2024 0.021337 -0.000517 -2.37% 0.021875 0.021976 0.020692 0.00
      Mar 11 2024 0.021855 0.000991 4.75% 0.020532 0.021963 0.020313 0.00
      Mar 10 2024 0.020864 -0.000173 -0.82% 0.021002 0.021309 0.020433 0.00
      Mar 09 2024 0.021038 0.000132 0.63% 0.020901 0.021214 0.020845 0.00

      Your Recent History

      COIN
      KELUSD
      KelVpn Token
      Delayed Upgrade Clock