KEMA Historical USD Price
Daily close · Jan 23, 2024 → Jan 21, 2025Daily price history
Dec 23, 2024 → Jan 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-21 | $0.0017578 | $0.00184147 | $0.00173102 | $0.00182629 | $361.22 |
| 2025-01-20 | $0.00174112 | $0.00187321 | $0.0017177 | $0.00175602 | $347.33 |
| 2025-01-19 | $0.00179804 | $0.00182823 | $0.00171995 | $0.00174308 | $344.77 |
| 2025-01-18 | $0.00179068 | $0.00180447 | $0.00176165 | $0.00179659 | $355.35 |
| 2025-01-17 | $0.00173839 | $0.00181924 | $0.00173839 | $0.00179129 | $354.30 |
| 2025-01-16 | $0.00172786 | $0.00172979 | $0.00167918 | $0.00171943 | $340.09 |
| 2025-01-15 | $0.00166082 | $0.00173014 | $0.0016605 | $0.00172561 | $341.31 |
| 2025-01-14 | $0.00162611 | $0.00167174 | $0.00161421 | $0.00166156 | $328.64 |
| 2025-01-13 | $0.00162564 | $0.00164596 | $0.00153763 | $0.00162537 | $337.63 |
| 2025-01-12 | $0.00162724 | $0.00163797 | $0.00160413 | $0.00162549 | $315.75 |
| 2025-01-11 | $0.00161985 | $0.00163272 | $0.0016059 | $0.00162686 | $354.60 |
| 2025-01-10 | $0.00159174 | $0.00163945 | $0.00158174 | $0.00162016 | $336.04 |
| 2025-01-09 | $0.00163498 | $0.00163928 | $0.00156303 | $0.00158967 | $296.83 |
| 2025-01-08 | $0.00165769 | $0.00166991 | $0.00159041 | $0.0016349 | $360.94 |
| 2025-01-07 | $0.00174806 | $0.00176306 | $0.00164675 | $0.00165775 | $327.11 |
| 2025-01-06 | $0.0016825 | $0.00176007 | $0.00167567 | $0.00174721 | $389.59 |
| 2025-01-05 | $0.0016894 | $0.00169742 | $0.00167012 | $0.00168213 | $348.07 |
| 2025-01-04 | $0.00168801 | $0.00169263 | $0.00166894 | $0.00169003 | $368.56 |
| 2025-01-03 | $0.00165871 | $0.00170121 | $0.00164915 | $0.0016869 | $362.93 |
| 2025-01-02 | $0.00161765 | $0.0016801 | $0.00161516 | $0.001658 | $337.77 |
| 2025-01-01 | $0.00160931 | $0.00163301 | $0.00159459 | $0.0016181 | $401.34 |
| 2024-12-31 | $0.00158685 | $0.00164971 | $0.00157766 | $0.00161058 | $341.30 |
| 2024-12-30 | $0.00161255 | $0.00163274 | $0.00156653 | $0.00158735 | $354.16 |
| 2024-12-29 | $0.00162956 | $0.00163891 | $0.00159864 | $0.00161291 | $338.37 |
| 2024-12-28 | $0.00162182 | $0.00164108 | $0.00161029 | $0.00163062 | $363.39 |
| 2024-12-27 | $0.001647 | $0.00166765 | $0.00160113 | $0.00162316 | $379.55 |
| 2024-12-26 | $0.00170121 | $0.00171686 | $0.00163056 | $0.0016482 | $344.49 |
| 2024-12-25 | $0.00169873 | $0.00170873 | $0.00167258 | $0.00170067 | $356.97 |
| 2024-12-24 | $0.00162203 | $0.00170757 | $0.00160524 | $0.00169904 | $353.50 |
| 2024-12-23 | $0.00162783 | $0.00165739 | $0.00158435 | $0.0016212 | $341.28 |