Register to chat with like-minded investors on our interactive forums.
KEXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000015 | -0.00000025 | -1.60% | 0.000016 | 0.000016 | 0.000015 | 131,234.00 |
| Jul 17 2024 | 0.000016 | 0.00000092 | 6.27% | 0.000015 | 0.000016 | 0.000015 | 53,483.00 |
| Jul 16 2024 | 0.000015 | 0.00000100 | 7.46% | 0.000013 | 0.000015 | 0.000013 | 137,853.00 |
| Jul 15 2024 | 0.000013 | -0.00000032 | -2.33% | 0.000014 | 0.000014 | 0.000013 | 139,016.00 |
| Jul 14 2024 | 0.000014 | -0.00000070 | -4.85% | 0.000014 | 0.000014 | 0.000013 | 117,680.00 |
| Jul 13 2024 | 0.000014 | 0.00000042 | 3.00% | 0.000014 | 0.000014 | 0.000014 | 103,291.00 |
| Jul 12 2024 | 0.000014 | -0.00000036 | -2.51% | 0.000014 | 0.000014 | 0.000014 | 132,732.00 |
| Jul 11 2024 | 0.000014 | -0.00000041 | -2.77% | 0.000015 | 0.000015 | 0.000014 | 112,081.00 |
| Jul 10 2024 | 0.000015 | 0.00000001 | 0.07% | 0.000015 | 0.000015 | 0.000015 | 169,134.00 |
| Jul 09 2024 | 0.000015 | 0.00000032 | 2.21% | 0.000014 | 0.000015 | 0.000014 | 200,956.00 |
| Jul 08 2024 | 0.000014 | -0.00000088 | -5.74% | 0.000015 | 0.000016 | 0.000014 | 99,792.00 |
| Jul 07 2024 | 0.000015 | 0.00000076 | 5.22% | 0.000015 | 0.000015 | 0.000014 | 161,377.00 |
| Jul 06 2024 | 0.000015 | 0.00000100 | 7.37% | 0.000014 | 0.000015 | 0.000014 | 110,968.00 |
| Jul 05 2024 | 0.000014 | -0.00000200 | -13.07% | 0.000015 | 0.000016 | 0.000014 | 122,060.00 |
| Jul 04 2024 | 0.000015 | -0.00000096 | -5.90% | 0.000016 | 0.000016 | 0.000015 | 123,521.00 |
| Jul 03 2024 | 0.000016 | -0.00000063 | -3.73% | 0.000017 | 0.000017 | 0.000016 | 92,735.00 |
| Jul 02 2024 | 0.000017 | -0.00000008 | -0.47% | 0.000017 | 0.000017 | 0.000017 | 158,041.00 |
| Jul 01 2024 | 0.000017 | 0.00000200 | 13.40% | 0.000015 | 0.000017 | 0.000015 | 118,710.00 |
| Jun 30 2024 | 0.000015 | 0.00000042 | 2.90% | 0.000014 | 0.000015 | 0.000014 | 194,970.00 |
| Jun 29 2024 | 0.000015 | 0.00000009 | 0.62% | 0.000014 | 0.000015 | 0.000014 | 183,395.00 |
| Jun 28 2024 | 0.000014 | 0.00000093 | 6.90% | 0.000013 | 0.000015 | 0.000013 | 160,652.00 |
| Jun 27 2024 | 0.000013 | -0.00000046 | -3.30% | 0.000014 | 0.000015 | 0.000013 | 191,924.00 |
| Jun 26 2024 | 0.000014 | 0.00000037 | 2.73% | 0.000014 | 0.000014 | 0.000013 | 164,965.00 |
| Jun 25 2024 | 0.000014 | -0.00000003 | -0.22% | 0.000014 | 0.000014 | 0.000013 | 45,004.00 |
| Jun 24 2024 | 0.000014 | -0.00000100 | -6.74% | 0.000015 | 0.000015 | 0.000013 | 161,415.00 |
| Jun 23 2024 | 0.000015 | -0.00000016 | -1.07% | 0.000015 | 0.000015 | 0.000015 | 159,707.00 |
| Jun 22 2024 | 0.000015 | 0.00000036 | 2.46% | 0.000015 | 0.000015 | 0.000015 | 589.00 |
| Jun 21 2024 | 0.000015 | -0.00000053 | -3.49% | 0.000015 | 0.000016 | 0.000015 | 153,428.00 |
| Jun 20 2024 | 0.000015 | 0.00000027 | 1.81% | 0.000015 | 0.000015 | 0.000015 | 87,375.00 |
| Jun 19 2024 | 0.000015 | -0.00000014 | -0.93% | 0.000015 | 0.000015 | 0.000015 | 6,981.00 |
| Jun 18 2024 | 0.000015 | -0.00000004 | -0.27% | 0.000015 | 0.000015 | 0.000015 | 50,212.00 |
| Jun 17 2024 | 0.000015 | -0.00000008 | -0.53% | 0.000015 | 0.000016 | 0.000015 | 165,557.00 |
| Jun 16 2024 | 0.000015 | -0.00000040 | -2.57% | 0.000015 | 0.000016 | 0.000015 | 127,417.00 |
| Jun 15 2024 | 0.000016 | -0.00000070 | -4.31% | 0.000016 | 0.000016 | 0.000015 | 67,628.00 |
| Jun 14 2024 | 0.000016 | 0.00000001 | 0.06% | 0.000016 | 0.000016 | 0.000015 | 62,349.00 |
| Jun 13 2024 | 0.000016 | -0.00000041 | -2.46% | 0.000017 | 0.000017 | 0.000016 | 78,236.00 |
| Jun 12 2024 | 0.000017 | 0.00000023 | 1.40% | 0.000016 | 0.000017 | 0.000016 | 116,795.00 |
| Jun 11 2024 | 0.000016 | -0.00000089 | -5.14% | 0.000017 | 0.000018 | 0.000016 | 75,630.00 |
| Jun 10 2024 | 0.000017 | 0.00000084 | 5.10% | 0.000017 | 0.000017 | 0.000016 | 129,174.00 |
| Jun 09 2024 | 0.000016 | 0.00000100 | 6.50% | 0.000015 | 0.000017 | 0.000015 | 40,981.00 |
| Jun 08 2024 | 0.000015 | -0.00000100 | -6.06% | 0.000016 | 0.000016 | 0.000015 | 13,536.00 |
| Jun 07 2024 | 0.000017 | -0.00000100 | -5.62% | 0.000017 | 0.000018 | 0.000016 | 20,648.00 |
| Jun 06 2024 | 0.000018 | 0.00000096 | 5.70% | 0.000017 | 0.000018 | 0.000016 | 83,369.00 |
| Jun 05 2024 | 0.000017 | 0.00000053 | 3.25% | 0.000016 | 0.000017 | 0.000016 | 90,691.00 |
| Jun 04 2024 | 0.000016 | 0.00000009 | 0.55% | 0.000016 | 0.000016 | 0.000016 | 6,978.00 |
| Jun 03 2024 | 0.000016 | 0.00000300 | 22.90% | 0.000013 | 0.000017 | 0.000012 | 50,539.00 |
| Jun 02 2024 | 0.000013 | 0.00000093 | 7.64% | 0.000012 | 0.000013 | 0.000011 | 99,583.00 |
| Jun 01 2024 | 0.000012 | -0.00000051 | -4.02% | 0.000012 | 0.000013 | 0.000012 | 44,358.00 |
| May 31 2024 | 0.000013 | -0.00000100 | -7.29% | 0.000013 | 0.000013 | 0.000013 | 49,818.00 |
| May 30 2024 | 0.000014 | -0.00000038 | -2.70% | 0.000014 | 0.000015 | 0.000014 | 145,931.00 |
| May 29 2024 | 0.000014 | -0.00000015 | -1.05% | 0.000014 | 0.000014 | 0.000014 | 172,508.00 |
| May 28 2024 | 0.000014 | -0.00000100 | -6.50% | 0.000015 | 0.000016 | 0.000014 | 128,371.00 |
| May 27 2024 | 0.000015 | -0.00000035 | -2.23% | 0.000016 | 0.000016 | 0.000015 | 43,908.00 |
| May 26 2024 | 0.000016 | 0.00000053 | 3.49% | 0.000015 | 0.000016 | 0.000015 | 81,202.00 |
| May 25 2024 | 0.000015 | -0.00000041 | -2.63% | 0.000016 | 0.000016 | 0.000015 | 144,496.00 |
| May 24 2024 | 0.000016 | 0.00000004 | 0.26% | 0.000015 | 0.000016 | 0.000015 | 129,873.00 |
| May 23 2024 | 0.000016 | -0.00000100 | -5.90% | 0.000017 | 0.000017 | 0.00000964 | 52,086.00 |
| May 22 2024 | 0.000017 | -0.00000042 | -2.42% | 0.000017 | 0.000018 | 0.000017 | 95,183.00 |
| May 21 2024 | 0.000017 | -0.00000400 | -18.65% | 0.000021 | 0.000021 | 0.000017 | 111,993.00 |
| May 20 2024 | 0.000021 | -0.00000100 | -4.43% | 0.000022 | 0.000023 | 0.000021 | 75,239.00 |
| May 19 2024 | 0.000023 | -0.00000086 | -3.67% | 0.000023 | 0.000023 | 0.000022 | 36,907.00 |
| May 18 2024 | 0.000023 | -0.00000083 | -3.42% | 0.000024 | 0.000025 | 0.000023 | 91,548.00 |
| May 17 2024 | 0.000024 | 0.00000100 | 4.31% | 0.000024 | 0.000025 | 0.000023 | 38,186.00 |
| May 16 2024 | 0.000023 | -0.00000049 | -2.07% | 0.000024 | 0.000024 | 0.000023 | 1,690.00 |
| May 15 2024 | 0.000024 | -0.00000300 | -11.24% | 0.000026 | 0.000026 | 0.000023 | 53,313.00 |
| May 14 2024 | 0.000027 | 0.00000200 | 8.21% | 0.000024 | 0.000029 | 0.000022 | 28,636.00 |
| May 13 2024 | 0.000024 | 0.00000500 | 26.40% | 0.000019 | 0.000024 | 0.000017 | 122,506.00 |
| May 12 2024 | 0.000019 | 0.00000400 | 26.61% | 0.000015 | 0.000019 | 0.000015 | 136,532.00 |
| May 11 2024 | 0.000015 | 0.00000300 | 25.73% | 0.000012 | 0.000016 | 0.000012 | 155,503.00 |
| May 10 2024 | 0.000012 | 0.00000008 | 0.69% | 0.000012 | 0.000012 | 0.000012 | 172,337.00 |
| May 09 2024 | 0.000012 | -0.00000099 | -7.88% | 0.000012 | 0.000013 | 0.000011 | 182,216.00 |
| May 08 2024 | 0.000013 | -0.00000300 | -19.82% | 0.000016 | 0.000016 | 0.000012 | 113,283.00 |
| May 07 2024 | 0.000015 | -0.00000200 | -11.54% | 0.000017 | 0.000017 | 0.000015 | 64,596.00 |
| May 06 2024 | 0.000017 | 0.00000200 | 12.75% | 0.000016 | 0.000018 | 0.000015 | 68,930.00 |
| May 05 2024 | 0.000016 | -0.00000027 | -1.69% | 0.000016 | 0.000016 | 0.000016 | 105,547.00 |
| May 04 2024 | 0.000016 | 0.00000014 | 0.88% | 0.000016 | 0.000017 | 0.000016 | 77,386.00 |
| May 03 2024 | 0.000016 | -0.00000100 | -5.90% | 0.000017 | 0.000017 | 0.000016 | 134,030.00 |
| May 02 2024 | 0.000017 | 0.00000077 | 4.76% | 0.000016 | 0.000017 | 0.000016 | 152,282.00 |
| May 01 2024 | 0.000016 | -0.00000200 | -11.16% | 0.000018 | 0.000018 | 0.000016 | 56,976.00 |
| Apr 30 2024 | 0.000018 | -0.00000059 | -3.19% | 0.000019 | 0.000019 | 0.000018 | 98,964.00 |
| Apr 29 2024 | 0.000019 | -0.00000025 | -1.33% | 0.000019 | 0.000019 | 0.000018 | 151,411.00 |
| Apr 28 2024 | 0.000019 | -0.00000005 | -0.27% | 0.000019 | 0.000019 | 0.000018 | 79,920.00 |
| Apr 27 2024 | 0.000019 | -0.00000088 | -4.47% | 0.000019 | 0.00002 | 0.000019 | 145,046.00 |
| Apr 26 2024 | 0.00002 | -0.00000200 | -9.37% | 0.000021 | 0.000022 | 0.00002 | 155,721.00 |
| Apr 25 2024 | 0.000021 | 0.00000035 | 1.67% | 0.000021 | 0.000022 | 0.00002 | 58,751.00 |
| Apr 24 2024 | 0.000021 | 0.00000046 | 2.24% | 0.000021 | 0.000021 | 0.00002 | 142,978.00 |
| Apr 23 2024 | 0.000021 | 0.00000031 | 1.53% | 0.00002 | 0.000021 | 0.00002 | 111,742.00 |
| Apr 22 2024 | 0.00002 | -0.00000200 | -9.18% | 0.000022 | 0.000022 | 0.00002 | 94,176.00 |
| Apr 21 2024 | 0.000022 | -0.00000021 | -0.95% | 0.000022 | 0.000023 | 0.000022 | 60,825.00 |
| Apr 20 2024 | 0.000022 | -0.00000082 | -3.59% | 0.000023 | 0.000023 | 0.000022 | 100,306.00 |
