Register for real-time alerts, custom portfolio, and market movers
KFTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000106 | 0.00000134 | 0.00000102 | 1,803,334.00 |
| Jun 01 2024 | 0.00000106 | -0.00000006 | -5.36% | 0.00000112 | 0.00000112 | 0.00000105 | 2,207,454.00 |
| May 31 2024 | 0.00000112 | 0.00 | 0.00% | 0.00000112 | 0.00000115 | 0.00000109 | 632,931.00 |
| May 30 2024 | 0.00000112 | 0.00000010 | 9.80% | 0.00000102 | 0.00000133 | 0.00000101 | 1,707,966.00 |
| May 29 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000100 | 0.00000103 | 0.00000099 | 2,520,945.00 |
| May 28 2024 | 0.00000100 | -0.00000009 | -8.26% | 0.00000109 | 0.00000110 | 0.00000096 | 1,965,869.00 |
| May 27 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000111 | 0.00000106 | 2,650,412.00 |
| May 26 2024 | 0.00000110 | -0.00000007 | -5.98% | 0.00000118 | 0.00000119 | 0.00000103 | 1,589,022.00 |
| May 25 2024 | 0.00000117 | 0.00000006 | 5.41% | 0.00000111 | 0.00000145 | 0.00000107 | 1,395,946.00 |
| May 24 2024 | 0.00000111 | 0.00000011 | 11.00% | 0.00000100 | 0.00000113 | 0.00000099 | 1,521,404.00 |
| May 23 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000104 | 0.00000104 | 0.00000096 | 2,395,006.00 |
| May 22 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000102 | 0.00000106 | 0.00000102 | 2,444,024.00 |
| May 21 2024 | 0.00000102 | -0.00000008 | -7.27% | 0.00000111 | 0.00000111 | 0.00000102 | 2,061,292.00 |
| May 20 2024 | 0.00000110 | -0.00000020 | -15.38% | 0.00000133 | 0.00000134 | 0.00000110 | 1,584,499.00 |
| May 19 2024 | 0.00000130 | 0.00000005 | 4.00% | 0.00000125 | 0.00000131 | 0.00000124 | 1,521,204.00 |
| May 18 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000127 | 0.00000122 | 1,000,958.00 |
| May 17 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000126 | 0.00000128 | 0.00000119 | 2,726,869.00 |
| May 16 2024 | 0.00000126 | 0.00000002 | 1.61% | 0.00000124 | 0.00000127 | 0.00000124 | 2,601,118.00 |
| May 15 2024 | 0.00000124 | -0.00000011 | -8.15% | 0.00000135 | 0.00000135 | 0.00000123 | 1,462,374.00 |
| May 14 2024 | 0.00000135 | 0.00000011 | 8.87% | 0.00000124 | 0.00000153 | 0.00000123 | 1,728,693.00 |
| May 13 2024 | 0.00000124 | -0.00000011 | -8.15% | 0.00000234 | 0.00000236 | 0.00000123 | 2,683,053.00 |
| May 12 2024 | 0.00000135 | 0.00000007 | 5.47% | 0.00000128 | 0.00000135 | 0.00000128 | 117,573.00 |
| May 11 2024 | 0.00000128 | 0.00000006 | 4.92% | 0.00000122 | 0.00000133 | 0.00000122 | 901,934.00 |
| May 10 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000124 | 0.00000126 | 0.00000122 | 38,795.00 |
| May 09 2024 | 0.00000124 | 0.00000002 | 1.64% | 0.00000122 | 0.00000124 | 0.00000122 | 8,536.00 |
| May 08 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000125 | 0.00000126 | 0.00000121 | 1,737,306.00 |
| May 07 2024 | 0.00000125 | 0.00000005 | 4.17% | 0.00000120 | 0.00000126 | 0.00000119 | 1,819,622.00 |
| May 06 2024 | 0.00000120 | 0.00000009 | 8.11% | 0.00000111 | 0.00000142 | 0.00000109 | 930,518.00 |
| May 05 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000117 | 0.00000111 | 1,981,009.00 |
| May 04 2024 | 0.00000114 | -0.00000010 | -8.06% | 0.00000124 | 0.00000128 | 0.00000114 | 1,412,222.00 |
| May 03 2024 | 0.00000124 | -0.00000003 | -2.36% | 0.00000127 | 0.00000129 | 0.00000124 | 807,936.00 |
| May 02 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000126 | 0.00000131 | 0.00000125 | 1,035,878.00 |
| May 01 2024 | 0.00000126 | 0.00000008 | 6.78% | 0.00000118 | 0.00000129 | 0.00000118 | 1,733,270.00 |
| Apr 30 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000126 | 0.00000130 | 0.00000117 | 1,874,737.00 |
| Apr 29 2024 | 0.00000126 | 0.00000009 | 7.69% | 0.00000234 | 0.00000236 | 0.00000114 | 2,029,783.00 |
| Apr 28 2024 | 0.00000117 | 0.00 | 0.00% | 0.00000117 | 0.00000118 | 0.00000113 | 1,524,111.00 |
| Apr 27 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000122 | 0.00000128 | 0.00000117 | 1,362,847.00 |
| Apr 26 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000122 | 0.00000124 | 0.00000120 | 1,454,098.00 |
| Apr 25 2024 | 0.00000121 | -0.00000012 | -9.02% | 0.00000133 | 0.00000133 | 0.00000120 | 2,184,084.00 |
| Apr 24 2024 | 0.00000133 | 0.00000011 | 9.02% | 0.00000122 | 0.00000133 | 0.00000117 | 869,526.00 |
| Apr 23 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000126 | 0.00000128 | 0.00000121 | 1,537,980.00 |
| Apr 22 2024 | 0.00000126 | 0.00000002 | 1.61% | 0.00000234 | 0.00000236 | 0.00000122 | 1,488,786.00 |
| Apr 21 2024 | 0.00000124 | -0.00000006 | -4.62% | 0.00000130 | 0.00000131 | 0.00000116 | 1,801,842.00 |
| Apr 20 2024 | 0.00000130 | -0.00000015 | -10.34% | 0.00000145 | 0.00000145 | 0.00000124 | 808,130.00 |
| Apr 19 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000142 | 0.00000152 | 0.00000117 | 944,553.00 |
| Apr 18 2024 | 0.00000142 | -0.00000008 | -5.33% | 0.00000150 | 0.00000196 | 0.00000123 | 940,223.00 |
| Apr 17 2024 | 0.00000150 | 0.00000025 | 20.00% | 0.00000125 | 0.00000267 | 0.00000124 | 1,323,368.00 |
| Apr 16 2024 | 0.00000125 | -0.00000006 | -4.58% | 0.00000131 | 0.00000135 | 0.00000124 | 2,554,218.00 |
| Apr 15 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000135 | 0.00000124 | 1,266,482.00 |
| Apr 14 2024 | 0.00000132 | -0.00000025 | -15.92% | 0.00000157 | 0.00000157 | 0.00000131 | 1,112,249.00 |
| Apr 13 2024 | 0.00000157 | 0.00000005 | 3.29% | 0.00000152 | 0.00000164 | 0.00000149 | 1,514,558.00 |
| Apr 12 2024 | 0.00000152 | 0.00000010 | 7.04% | 0.00000142 | 0.00000157 | 0.00000139 | 1,892,083.00 |
| Apr 11 2024 | 0.00000142 | 0.00000004 | 2.90% | 0.00000138 | 0.00000144 | 0.00000136 | 1,984,121.00 |
| Apr 10 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000132 | 0.00000145 | 0.00000126 | 1,602,554.00 |
| Apr 09 2024 | 0.00000132 | 0.00000002 | 1.54% | 0.00000130 | 0.00000137 | 0.00000129 | 843,912.00 |
| Apr 08 2024 | 0.00000130 | -0.00000022 | -14.47% | 0.00000151 | 0.00000151 | 0.00000127 | 1,676,471.00 |
| Apr 07 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000153 | 0.00000162 | 0.00000144 | 1,496,151.00 |
| Apr 06 2024 | 0.00000153 | 0.00000005 | 3.38% | 0.00000148 | 0.00000184 | 0.00000133 | 1,709,808.00 |
| Apr 05 2024 | 0.00000148 | 0.00000018 | 13.85% | 0.00000130 | 0.00000187 | 0.00000130 | 1,902,181.00 |
| Apr 04 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000132 | 0.00000138 | 0.00000129 | 1,820,203.00 |
| Apr 03 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000169 | 0.00000129 | 1,635,738.00 |
| Apr 02 2024 | 0.00000135 | 0.00000013 | 10.66% | 0.00000125 | 0.00000136 | 0.00000122 | 1,866,381.00 |
| Apr 01 2024 | 0.00000122 | -0.00000001 | -0.81% | 0.00000122 | 0.00000190 | 0.00000122 | 1,838,220.00 |
| Mar 31 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000122 | 0.00000205 | 0.00000118 | 1,919,801.00 |
| Mar 30 2024 | 0.00000122 | -0.00000005 | -3.94% | 0.00000127 | 0.00000128 | 0.00000122 | 1,483,463.00 |
| Mar 29 2024 | 0.00000127 | 0.00000012 | 10.43% | 0.00000116 | 0.00000134 | 0.00000113 | 2,341,821.00 |
| Mar 28 2024 | 0.00000115 | -0.00000023 | -16.67% | 0.00000138 | 0.00000140 | 0.00000113 | 1,720,658.00 |
| Mar 27 2024 | 0.00000138 | 0.00000012 | 9.52% | 0.00000126 | 0.00000145 | 0.00000124 | 1,655,261.00 |
| Mar 26 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000129 | 0.00000123 | 2,420,038.00 |
| Mar 25 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000135 | 0.00000148 | 0.00000126 | 3,768,932.00 |
| Mar 24 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000141 | 0.00000132 | 1,513,397.00 |
| Mar 23 2024 | 0.00000136 | 0.00000002 | 1.49% | 0.00000134 | 0.00000138 | 0.00000131 | 1,381,351.00 |
| Mar 22 2024 | 0.00000134 | 0.00000008 | 6.35% | 0.00000125 | 0.00000136 | 0.00000118 | 1,843,729.00 |
| Mar 21 2024 | 0.00000126 | 0.00000011 | 9.57% | 0.00000115 | 0.00000128 | 0.00000112 | 2,166,916.00 |
| Mar 20 2024 | 0.00000115 | -0.00000016 | -12.21% | 0.00000131 | 0.00000137 | 0.00000113 | 1,891,636.00 |
| Mar 19 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000147 | 0.00000124 | 1,831,216.00 |
| Mar 18 2024 | 0.00000133 | 0.00000005 | 3.91% | 0.00000127 | 0.00000137 | 0.00000126 | 1,815,178.00 |
| Mar 17 2024 | 0.00000128 | 0.00000002 | 1.59% | 0.00000126 | 0.00000131 | 0.00000118 | 1,934,604.00 |
| Mar 16 2024 | 0.00000126 | 0.00000009 | 7.69% | 0.00000117 | 0.00000128 | 0.00000116 | 2,742,730.00 |
| Mar 15 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000124 | 0.00000129 | 0.00000117 | 2,426,822.00 |
| Mar 14 2024 | 0.00000122 | -0.00000012 | -8.96% | 0.00000135 | 0.00000137 | 0.00000120 | 1,647,120.00 |
| Mar 13 2024 | 0.00000134 | 0.00000012 | 9.84% | 0.00000123 | 0.00000134 | 0.00000120 | 2,389,133.00 |
| Mar 12 2024 | 0.00000122 | 0.00000008 | 7.02% | 0.00000113 | 0.00000127 | 0.00000112 | 2,263,561.00 |
| Mar 11 2024 | 0.00000114 | 0.00 | 0.00% | 0.00000113 | 0.00000116 | 0.00000107 | 2,956,812.00 |
| Mar 10 2024 | 0.00000114 | -0.00000006 | -5.00% | 0.00000119 | 0.00000122 | 0.00000113 | 1,926,973.00 |
| Mar 09 2024 | 0.00000120 | 0.00000008 | 7.14% | 0.00000113 | 0.00000123 | 0.00000111 | 1,625,800.00 |
| Mar 08 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000116 | 0.00000108 | 1,735,627.00 |
| Mar 07 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000120 | 0.00000122 | 0.00000112 | 2,044,787.00 |
| Mar 06 2024 | 0.00000120 | -0.00000006 | -4.76% | 0.00000124 | 0.00000129 | 0.00000112 | 2,165,302.00 |
| Mar 05 2024 | 0.00000126 | 0.00000003 | 2.44% | 0.00000122 | 0.00000133 | 0.00000116 | 1,724,397.00 |
