KFX Historical USD Price
Daily close · Aug 24, 2020 → Mar 18, 2022Daily price history
Feb 17, 2022 → Mar 18, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-18 | $0.46882278 | $0.46882278 | $0.20219872 | $0.20923612 | $15.24 |
| 2022-03-17 | $0.36934168 | $0.46918535 | $0.20337392 | $0.4690746 | $16.82 |
| 2022-03-16 | $0.55727127 | $0.58430138 | $0.36747539 | $0.36923655 | $93.34 |
| 2022-03-15 | $0.53381639 | $0.56326603 | $0.52226875 | $0.55736026 | $4,670.99 |
| 2022-03-14 | $0.5104498 | $0.53377223 | $0.50905694 | $0.53285346 | $4,505.63 |
| 2022-03-13 | $0.52310858 | $0.52795582 | $0.47641695 | $0.51079489 | $4,273.10 |
| 2022-03-12 | $0.52263788 | $0.52886309 | $0.52241856 | $0.52377508 | $4,545.68 |
| 2022-03-11 | $0.5304178 | $0.53782451 | $0.47690984 | $0.52275643 | $4,534.97 |
| 2022-03-10 | $0.59248924 | $0.59335405 | $0.52263405 | $0.53072822 | $4,470.76 |
| 2022-03-09 | $0.5495152 | $0.59981469 | $0.54612254 | $0.59300832 | $5,024.36 |
| 2022-03-08 | $0.478691 | $0.56450099 | $0.47845457 | $0.54550277 | $4,345.46 |
| 2022-03-07 | $0.48315465 | $0.49520084 | $0.47076887 | $0.47865046 | $0.00 |
| 2022-03-06 | $0.5094311 | $0.51233113 | $0.48250111 | $0.48297689 | $9.74 |
| 2022-03-05 | $0.364804 | $0.51124551 | $0.32667435 | $0.50950019 | $42.05 |
| 2022-03-04 | $0.64531594 | $0.64646945 | $0.36080005 | $0.36467182 | $0.23 |
| 2022-03-03 | $0.39737771 | $0.6793627 | $0.38704552 | $0.66016844 | $0.20 |
| 2022-03-02 | $0.68881376 | $0.69155668 | $0.39072387 | $0.39734683 | $0.10 |
| 2022-03-01 | $0.38975378 | $0.68948785 | $0.38768053 | $0.68906107 | $8.01 |
| 2022-02-28 | $0.49139203 | $0.49791544 | $0.34718566 | $0.38950591 | $6.31 |
| 2022-02-27 | $0.35762881 | $0.51558857 | $0.35112869 | $0.49133805 | $0.00 |
| 2022-02-26 | $0.45558234 | $0.62132182 | $0.35620954 | $0.35752862 | $112.79 |
| 2022-02-25 | $0.42219459 | $0.45829233 | $0.35200054 | $0.45557111 | $17.69 |
| 2022-02-24 | $0.50300108 | $0.50451104 | $0.33979634 | $0.42228523 | $2.69 |
| 2022-02-23 | $0.51782339 | $0.52690731 | $0.36681084 | $0.50351665 | $13.02 |
| 2022-02-22 | $0.43159116 | $0.5363538 | $0.35264325 | $0.51832494 | $25.59 |
| 2022-02-21 | $0.84499603 | $0.86600596 | $0.42574981 | $0.43150697 | $4.42 |
| 2022-02-20 | $0.44667005 | $0.85357765 | $0.34427724 | $0.84549021 | $233.11 |
| 2022-02-19 | $0.44515079 | $0.44830665 | $0.39452716 | $0.44677816 | $131.36 |
| 2022-02-18 | $0.41333822 | $0.45238466 | $0.41236577 | $0.44515079 | $29.12 |
| 2022-02-17 | $0.36521691 | $0.44637164 | $0.36072075 | $0.41345596 | $10.03 |