KLKS Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00656083 | $0.00738616 | $0.00642343 | $0.00655987 | $69,949.65 |
| 2019-09-22 | $0.0061445 | $0.00658043 | $0.00603816 | $0.00656633 | $80,401.24 |
| 2019-09-21 | $0.00625713 | $0.0064224 | $0.00602863 | $0.00614664 | $48,138.04 |
| 2019-09-20 | $0.00587109 | $0.00725798 | $0.00569447 | $0.00625629 | $66,918.16 |
| 2019-09-19 | $0.00584095 | $0.00598452 | $0.00556846 | $0.00587231 | $54,296.57 |
| 2019-09-18 | $0.00565969 | $0.00600234 | $0.00554257 | $0.00583973 | $69,150.31 |
| 2019-09-17 | $0.00566549 | $0.00585784 | $0.00552848 | $0.00566122 | $72,547.89 |
| 2019-09-16 | $0.0058068 | $0.00582751 | $0.00549865 | $0.00566659 | $64,090.49 |
| 2019-09-15 | $0.00602084 | $0.00622083 | $0.00569922 | $0.00580711 | $49,248.24 |
| 2019-09-14 | $0.0061225 | $0.00626781 | $0.00582757 | $0.00602178 | $91,465.69 |
| 2019-09-13 | $0.00592889 | $0.00624522 | $0.00583748 | $0.00612571 | $70,046.58 |
| 2019-09-12 | $0.00572579 | $0.00628752 | $0.00567412 | $0.00592474 | $71,666.82 |
| 2019-09-11 | $0.00580731 | $0.00609752 | $0.00525306 | $0.00572588 | $64,587.93 |
| 2019-09-10 | $0.00528385 | $0.00615851 | $0.00515896 | $0.00581187 | $59,419.12 |
| 2019-09-09 | $0.00531154 | $0.00593641 | $0.00511233 | $0.00528497 | $67,238.56 |
| 2019-09-08 | $0.00504123 | $0.00582285 | $0.00494387 | $0.00531029 | $54,499.06 |
| 2019-09-07 | $0.00497598 | $0.00548838 | $0.00487946 | $0.00504418 | $70,133.16 |
| 2019-09-06 | $0.00561243 | $0.00627827 | $0.00488131 | $0.00498346 | $52,616.36 |
| 2019-09-05 | $0.00580237 | $0.00613446 | $0.00551215 | $0.00561356 | $21,204.31 |
| 2019-09-04 | $0.0058239 | $0.00607053 | $0.00562139 | $0.00580353 | $71,205.30 |
| 2019-09-03 | $0.00566422 | $0.00586428 | $0.00537312 | $0.00582519 | $68,779.60 |
| 2019-09-02 | $0.00502328 | $0.00577603 | $0.00502104 | $0.0056671 | $88,162.93 |
| 2019-09-01 | $0.00487303 | $0.00583489 | $0.00458022 | $0.00502314 | $65,775.40 |
| 2019-08-31 | $0.00458071 | $0.00507261 | $0.00454431 | $0.00458614 | $55,945.82 |
| 2019-08-30 | $0.0052053 | $0.00532829 | $0.00452743 | $0.00457864 | $55,499.00 |
| 2019-08-29 | $0.00521219 | $0.00521219 | $0.0049965 | $0.00520101 | $53,792.42 |
| 2019-08-28 | $0.00542212 | $0.0055268 | $0.00518436 | $0.00521668 | $58,857.48 |
| 2019-08-27 | $0.00559159 | $0.0055945 | $0.00539765 | $0.00542258 | $61,468.56 |
| 2019-08-26 | $0.00538474 | $0.00565524 | $0.00538404 | $0.00559084 | $59,298.85 |
| 2019-08-25 | $0.00570221 | $0.00571609 | $0.00525168 | $0.00538088 | $64,304.87 |