KFI Historical USD Price
Daily close · Jul 18, 2021 → Jan 31, 2024Daily price history
Jan 2, 2024 → Jan 31, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-31 | $0.8287 | $0.8299 | $0.7622 | $0.8011 | $21,677.07 |
| 2024-01-30 | $0.8653 | $0.8667 | $0.8263 | $0.8278 | $34,847.95 |
| 2024-01-29 | $0.8755 | $0.8774 | $0.8563 | $0.8633 | $38,009.27 |
| 2024-01-28 | $0.8793 | $0.8832 | $0.875 | $0.8768 | $28,294.29 |
| 2024-01-27 | $0.8767 | $0.8799 | $0.8765 | $0.8791 | $34,267.84 |
| 2024-01-26 | $0.88 | $0.8806 | $0.8744 | $0.8768 | $36,922.56 |
| 2024-01-25 | $0.8872 | $0.8873 | $0.8738 | $0.8799 | $31,153.23 |
| 2024-01-24 | $0.8914 | $0.8924 | $0.885 | $0.8864 | $30,710.78 |
| 2024-01-23 | $0.9135 | $0.9135 | $0.8898 | $0.891 | $29,368.55 |
| 2024-01-22 | $0.9419 | $0.9447 | $0.9116 | $0.9122 | $26,192.99 |
| 2024-01-21 | $0.9424 | $0.9444 | $0.9378 | $0.9425 | $36,228.75 |
| 2024-01-20 | $0.9249 | $0.9432 | $0.9245 | $0.9423 | $30,267.88 |
| 2024-01-19 | $0.9105 | $0.9251 | $0.9088 | $0.924 | $23,900.60 |
| 2024-01-18 | $0.9338 | $0.9338 | $0.9049 | $0.9105 | $34,545.88 |
| 2024-01-17 | $0.9794 | $0.9803 | $0.9288 | $0.9339 | $42,219.23 |
| 2024-01-16 | $0.998 | $0.9991 | $0.9767 | $0.9793 | $57,674.51 |
| 2024-01-15 | $0.9998 | $1.00 | $0.9887 | $0.9978 | $51,755.33 |
| 2024-01-14 | $1.00 | $1.00 | $0.9941 | $0.9999 | $34,633.21 |
| 2024-01-13 | $1.00 | $1.01 | $1.00 | $1.00 | $47,849.63 |
| 2024-01-12 | $1.02 | $1.02 | $1.00 | $1.00 | $41,026.10 |
| 2024-01-11 | $1.01 | $1.02 | $1.01 | $1.02 | $38,990.36 |
| 2024-01-10 | $1.03 | $1.03 | $1.00 | $1.01 | $44,337.46 |
| 2024-01-09 | $1.04 | $1.04 | $1.03 | $1.03 | $36,994.93 |
| 2024-01-08 | $1.03 | $1.04 | $1.03 | $1.04 | $41,896.99 |
| 2024-01-07 | $1.05 | $1.05 | $1.03 | $1.03 | $46,422.38 |
| 2024-01-06 | $1.08 | $1.08 | $1.05 | $1.05 | $35,978.45 |
| 2024-01-05 | $1.08 | $1.09 | $1.06 | $1.07 | $49,937.50 |
| 2024-01-04 | $1.09 | $1.09 | $1.08 | $1.08 | $37,271.32 |
| 2024-01-03 | $1.11 | $1.11 | $1.08 | $1.08 | $40,035.42 |
| 2024-01-02 | $1.09 | $1.12 | $1.09 | $1.11 | $54,220.70 |