FKX Historical USD Price
Daily close · Sep 22, 2018 → Sep 27, 2019Daily price history
Aug 29, 2019 → Sep 27, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-27 | $0.0031705 | $0.00321453 | $0.00310128 | $0.00318816 | $300,542.92 |
| 2019-09-26 | $0.00338756 | $0.00344044 | $0.00313558 | $0.00317035 | $288,007.94 |
| 2019-09-25 | $0.00350835 | $0.00362682 | $0.00335339 | $0.00338608 | $285,842.35 |
| 2019-09-24 | $0.00407772 | $0.00415121 | $0.00329104 | $0.00351126 | $299,534.42 |
| 2019-09-23 | $0.00439278 | $0.0044 | $0.00407457 | $0.00407655 | $327,238.19 |
| 2019-09-22 | $0.00457193 | $0.00469857 | $0.00438328 | $0.00439757 | $359,278.25 |
| 2019-09-21 | $0.00458582 | $0.00481501 | $0.00432449 | $0.00457538 | $358,724.61 |
| 2019-09-20 | $0.00469674 | $0.00496505 | $0.00417919 | $0.00458756 | $380,650.67 |
| 2019-09-19 | $0.00382549 | $0.00582155 | $0.00368423 | $0.00469751 | $2.23M |
| 2019-09-18 | $0.00407724 | $0.00424318 | $0.00370799 | $0.00381556 | $3.71M |
| 2019-09-17 | $0.00406711 | $0.00429621 | $0.00387625 | $0.00412236 | $4.37M |
| 2019-09-16 | $0.00438208 | $0.00468182 | $0.00371533 | $0.00405373 | $7.30M |
| 2019-09-15 | $0.00405039 | $0.00452607 | $0.00400596 | $0.00436641 | $7.01M |
| 2019-09-14 | $0.00424334 | $0.00430646 | $0.00396789 | $0.00402127 | $7.25M |
| 2019-09-13 | $0.00509327 | $0.00549998 | $0.0041541 | $0.0042477 | $8.41M |
| 2019-09-12 | $0.0039312 | $0.00633677 | $0.0039312 | $0.00487782 | $7.17M |
| 2019-09-11 | $0.00427701 | $0.00431307 | $0.00384895 | $0.00391235 | $3.40M |
| 2019-09-10 | $0.00435013 | $0.00473334 | $0.00400678 | $0.00428068 | $783,486.98 |
| 2019-09-09 | $0.00446436 | $0.00463966 | $0.00423628 | $0.00435214 | $2.11M |
| 2019-09-08 | $0.00463365 | $0.00518296 | $0.00437221 | $0.00446062 | $2.11M |
| 2019-09-07 | $0.00421988 | $0.00455387 | $0.00420849 | $0.00455387 | $2.14M |
| 2019-09-06 | $0.00417417 | $0.0046056 | $0.00412488 | $0.00421303 | $1.97M |
| 2019-09-05 | $0.00438779 | $0.00544725 | $0.00390818 | $0.0041819 | $1.96M |
| 2019-09-04 | $0.00463356 | $0.00463483 | $0.00407345 | $0.00438866 | $2.02M |
| 2019-09-03 | $0.00484801 | $0.00489168 | $0.00390956 | $0.0046328 | $2.14M |
| 2019-09-02 | $0.00380348 | $0.00498111 | $0.00380134 | $0.00484924 | $2.33M |
| 2019-09-01 | $0.00368795 | $0.00385136 | $0.0036381 | $0.00380272 | $1.79M |
| 2019-08-31 | $0.00365314 | $0.00382534 | $0.00353071 | $0.00368873 | $1.04M |
| 2019-08-30 | $0.00382309 | $0.00390168 | $0.0035167 | $0.00364926 | $740,855.14 |
| 2019-08-29 | $0.00369063 | $0.0038492 | $0.00350541 | $0.0038188 | $1.70M |