KFM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.072 | -0.008 | -10.00% | 0.072 | 0.072 | 0.072 | 10,155 |
Apr 18 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Apr 17 2024 | 0.08 | 0.002 | 2.56% | 0.079 | 0.08 | 0.079 | 120,001 |
Apr 16 2024 | 0.078 | 0.001 | 1.30% | 0.077 | 0.078 | 0.077 | 108,413 |
Apr 15 2024 | 0.077 | -0.002 | -2.53% | 0.079 | 0.079 | 0.077 | 53,600 |
Apr 12 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 708 |
Apr 11 2024 | 0.079 | 0.001 | 1.28% | 0.078 | 0.079 | 0.07 | 28,650 |
Apr 10 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
Apr 09 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 12,000 |
Apr 08 2024 | 0.078 | -0.005 | -6.02% | 0.082 | 0.082 | 0.078 | 142,908 |
Apr 05 2024 | 0.083 | -0.001 | -1.19% | 0.083 | 0.083 | 0.083 | 6,156 |
Apr 04 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 30,000 |
Apr 03 2024 | 0.084 | -0.001 | -1.18% | 0.084 | 0.084 | 0.084 | 633 |
Apr 02 2024 | 0.085 | 0.002 | 2.41% | 0.084 | 0.09 | 0.083 | 101,256 |
Mar 28 2024 | 0.083 | -0.001 | -1.19% | 0.083 | 0.083 | 0.083 | 27,146 |
Mar 27 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Mar 26 2024 | 0.084 | -0.007 | -7.69% | 0.086 | 0.086 | 0.084 | 81,150 |
Mar 25 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Mar 22 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Mar 21 2024 | 0.091 | 0.003 | 3.41% | 0.09 | 0.091 | 0.09 | 16,666 |
Mar 20 2024 | 0.088 | 0.001 | 1.15% | 0.088 | 0.088 | 0.088 | 76,697 |
Mar 19 2024 | 0.087 | 0.001 | 1.16% | 0.087 | 0.087 | 0.087 | 19,802 |
Mar 18 2024 | 0.086 | -0.005 | -5.49% | 0.089 | 0.089 | 0.086 | 45,664 |
Mar 15 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Mar 14 2024 | 0.091 | 0.002 | 2.25% | 0.089 | 0.091 | 0.089 | 69,734 |
Mar 13 2024 | 0.089 | -0.001 | -1.11% | 0.089 | 0.089 | 0.089 | 37,838 |
Mar 12 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 25,684 |
Mar 11 2024 | 0.085 | 0.003 | 3.66% | 0.082 | 0.085 | 0.082 | 118,952 |
Mar 08 2024 | 0.082 | -0.006 | -6.82% | 0.086 | 0.086 | 0.082 | 147,911 |
Mar 07 2024 | 0.088 | -0.001 | -1.12% | 0.087 | 0.088 | 0.085 | 98,310 |
Mar 06 2024 | 0.089 | 0.00 | 0.00% | 0.089 | 0.089 | 0.089 | 38,856 |
Mar 05 2024 | 0.089 | 0.005 | 5.95% | 0.084 | 0.089 | 0.084 | 84,574 |
Mar 04 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.085 | 0.084 | 127,149 |
Mar 01 2024 | 0.084 | 0.002 | 2.44% | 0.083 | 0.084 | 0.081 | 100,311 |
Feb 29 2024 | 0.082 | -0.002 | -2.38% | 0.084 | 0.084 | 0.082 | 15,053 |
Feb 28 2024 | 0.084 | -0.004 | -4.55% | 0.085 | 0.085 | 0.084 | 61,182 |
Feb 27 2024 | 0.088 | 0.004 | 4.76% | 0.09 | 0.09 | 0.084 | 28,940 |
Feb 26 2024 | 0.084 | -0.006 | -6.67% | 0.09 | 0.09 | 0.084 | 110,821 |
Feb 23 2024 | 0.09 | 0.004 | 4.65% | 0.086 | 0.09 | 0.085 | 74,711 |
Feb 22 2024 | 0.086 | -0.004 | -4.44% | 0.092 | 0.092 | 0.086 | 55,000 |
Feb 21 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Feb 20 2024 | 0.09 | 0.00 | 0.00% | 0.093 | 0.093 | 0.09 | 85,617 |
Feb 19 2024 | 0.09 | 0.001 | 1.12% | 0.09 | 0.09 | 0.086 | 66,182 |
Feb 16 2024 | 0.089 | 0.003 | 3.49% | 0.087 | 0.089 | 0.087 | 23,101 |
Feb 15 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 12,000 |
Feb 14 2024 | 0.086 | 0.001 | 1.18% | 0.086 | 0.086 | 0.086 | 6,729 |
Feb 13 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 54,672 |
Feb 12 2024 | 0.09 | -0.004 | -4.26% | 0.092 | 0.092 | 0.09 | 46,200 |
Feb 09 2024 | 0.094 | -0.001 | -1.05% | 0.095 | 0.095 | 0.094 | 45,476 |
Feb 08 2024 | 0.095 | -0.005 | -5.00% | 0.097 | 0.097 | 0.095 | 5,115 |
Feb 07 2024 | 0.10 | 0.001 | 1.01% | 0.10 | 0.10 | 0.10 | 22,378 |
Feb 06 2024 | 0.099 | -0.006 | -5.71% | 0.099 | 0.099 | 0.099 | 1,043 |
Feb 05 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0.00 |
Feb 02 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.098 | 99,700 |
Feb 01 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.099 | 134,001 |
Jan 31 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 5,115 |
Jan 30 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.125 | 0.115 | 124,229 |
Jan 29 2024 | 0.115 | -0.02 | -14.81% | 0.125 | 0.125 | 0.115 | 96,775 |
Jan 25 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.135 | 37,296 |
Jan 24 2024 | 0.14 | 0.02 | 16.67% | 0.125 | 0.14 | 0.125 | 86,983 |
Jan 23 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.125 | 0.12 | 37,966 |
Jan 22 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.135 | 45,149 |