Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PKFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.070536 | 0.003915 | 5.88% | 0.067496 | 0.072098 | 0.067037 | 112,505.00 |
| May 20 2024 | 0.066622 | 0.009549 | 16.73% | 0.066891 | 0.247047 | 0.05635 | 110,210.00 |
| May 19 2024 | 0.057073 | -0.003538 | -5.84% | 0.060269 | 0.060816 | 0.056884 | 107,110.00 |
| May 18 2024 | 0.06061 | 0.000684 | 1.14% | 0.059653 | 0.061056 | 0.05938 | 136,927.00 |
| May 17 2024 | 0.059926 | 0.001063 | 1.81% | 0.05855 | 0.060814 | 0.058326 | 114,323.00 |
| May 16 2024 | 0.058863 | -0.003709 | -5.93% | 0.062252 | 0.062334 | 0.058156 | 122,386.00 |
| May 15 2024 | 0.062573 | -0.001996 | -3.09% | 0.063198 | 0.064301 | 0.060672 | 118,129.00 |
| May 14 2024 | 0.064568 | -0.002365 | -3.53% | 0.066891 | 0.067396 | 0.064364 | 97,162.00 |
| May 13 2024 | 0.066933 | 0.000137 | 0.21% | 0.063371 | 0.235153 | 0.062985 | 136,101.00 |
| May 12 2024 | 0.066796 | 0.004532 | 7.28% | 0.062338 | 0.067415 | 0.062137 | 118,479.00 |
| May 11 2024 | 0.062264 | 0.000562 | 0.91% | 0.061772 | 0.062844 | 0.061543 | 163,990.00 |
| May 10 2024 | 0.061702 | -0.003244 | -4.99% | 0.064535 | 0.065321 | 0.061178 | 99,873.00 |
| May 09 2024 | 0.064946 | 0.001625 | 2.57% | 0.063371 | 0.065118 | 0.06289 | 72,817.00 |
| May 08 2024 | 0.063321 | -0.002475 | -3.76% | 0.06567 | 0.06609 | 0.062973 | 135,016.00 |
| May 07 2024 | 0.065796 | -0.001407 | -2.09% | 0.067198 | 0.069222 | 0.065672 | 141,181.00 |
| May 06 2024 | 0.067203 | -0.001154 | -1.69% | 0.081531 | 0.256808 | 0.066985 | 114,590.00 |
| May 05 2024 | 0.068357 | -0.000838 | -1.21% | 0.069176 | 0.070374 | 0.067862 | 81,501.00 |
| May 04 2024 | 0.069195 | -0.002849 | -3.95% | 0.071959 | 0.072906 | 0.068496 | 93,073.00 |
| May 03 2024 | 0.072044 | 0.001493 | 2.12% | 0.070549 | 0.072388 | 0.069585 | 126,099.00 |
| May 02 2024 | 0.070551 | -0.000063 | -0.09% | 0.069938 | 0.071048 | 0.068923 | 99,971.00 |
| May 01 2024 | 0.070613 | -0.000094 | -0.13% | 0.070463 | 0.071585 | 0.066499 | 24,378.00 |
| Apr 30 2024 | 0.070707 | -0.005496 | -7.21% | 0.076042 | 0.077348 | 0.069735 | 116,074.00 |
| Apr 29 2024 | 0.076203 | -0.004127 | -5.14% | 0.081531 | 0.255938 | 0.074222 | 147,709.00 |
| Apr 28 2024 | 0.08033 | 0.000945 | 1.19% | 0.079387 | 0.082994 | 0.079261 | 48,100.00 |
| Apr 27 2024 | 0.079385 | 0.000236 | 0.30% | 0.07923 | 0.080064 | 0.076082 | 60,166.00 |
| Apr 26 2024 | 0.079149 | -0.00073 | -0.91% | 0.079827 | 0.080178 | 0.077122 | 41,480.00 |
| Apr 25 2024 | 0.079879 | 0.002447 | 3.16% | 0.077548 | 0.083399 | 0.076393 | 75,583.00 |
| Apr 24 2024 | 0.077432 | -0.002723 | -3.40% | 0.080238 | 0.082704 | 0.077077 | 89,457.00 |
| Apr 23 2024 | 0.080155 | -0.001473 | -1.80% | 0.081594 | 0.082052 | 0.078638 | 125,844.00 |
| Apr 22 2024 | 0.081628 | 0.00073 | 0.90% | 0.081531 | 0.259078 | 0.078696 | 152,913.00 |
| Apr 21 2024 | 0.080898 | -0.003565 | -4.22% | 0.084411 | 0.085754 | 0.080816 | 108,502.00 |
| Apr 20 2024 | 0.084463 | 0.004686 | 5.87% | 0.079431 | 0.085628 | 0.078296 | 70,047.00 |
| Apr 19 2024 | 0.079777 | 0.002491 | 3.22% | 0.077153 | 0.081003 | 0.074458 | 106,762.00 |
| Apr 18 2024 | 0.077287 | 0.000336 | 0.44% | 0.077128 | 0.081287 | 0.074866 | 103,082.00 |
| Apr 17 2024 | 0.076951 | -0.001414 | -1.80% | 0.078617 | 0.080849 | 0.076085 | 98,313.00 |
| Apr 16 2024 | 0.078365 | -0.000419 | -0.53% | 0.07866 | 0.080289 | 0.077141 | 64,794.00 |
| Apr 15 2024 | 0.078783 | -0.003094 | -3.78% | 0.081531 | 0.08522 | 0.078673 | 121,276.00 |
| Apr 14 2024 | 0.081877 | 0.000716 | 0.88% | 0.080615 | 0.083091 | 0.077361 | 75,405.00 |
| Apr 13 2024 | 0.081161 | -0.002519 | -3.01% | 0.083295 | 0.087761 | 0.076682 | 55,426.00 |
| Apr 12 2024 | 0.08368 | -0.010315 | -10.97% | 0.0939 | 0.094776 | 0.082217 | 20,349.00 |
| Apr 11 2024 | 0.093995 | -0.005128 | -5.17% | 0.099008 | 0.099782 | 0.092919 | 21,468.00 |
| Apr 10 2024 | 0.099122 | -0.00089 | -0.89% | 0.099905 | 0.110672 | 0.095348 | 18,308.00 |
| Apr 09 2024 | 0.100012 | -0.005272 | -5.01% | 0.105396 | 0.108006 | 0.098485 | 25,035.00 |
| Apr 08 2024 | 0.105284 | 0.010612 | 11.21% | 0.112985 | 0.274743 | 0.093775 | 113,923.00 |
| Apr 07 2024 | 0.094673 | -0.003851 | -3.91% | 0.098294 | 0.10214 | 0.090126 | 38,376.00 |
| Apr 06 2024 | 0.098523 | -0.000573 | -0.58% | 0.098755 | 0.100102 | 0.096475 | 83,516.00 |
| Apr 05 2024 | 0.099096 | -0.004064 | -3.94% | 0.103247 | 0.260341 | 0.095678 | 85,582.00 |
| Apr 04 2024 | 0.10316 | -0.000368 | -0.36% | 0.10312 | 0.108085 | 0.100488 | 44,354.00 |
| Apr 03 2024 | 0.103527 | -0.000049 | -0.05% | 0.103857 | 0.105591 | 0.10167 | 37,001.00 |
| Apr 02 2024 | 0.103576 | -0.005733 | -5.24% | 0.108695 | 0.108968 | 0.097833 | 51,562.00 |
| Apr 01 2024 | 0.109309 | -0.002515 | -2.25% | 0.112985 | 0.122436 | 0.106772 | 106,200.00 |
| Mar 31 2024 | 0.111825 | 0.001674 | 1.52% | 0.110158 | 0.117594 | 0.10913 | 11,910.00 |
| Mar 30 2024 | 0.110151 | 0.002216 | 2.05% | 0.10815 | 0.112454 | 0.10815 | 21,112.00 |
| Mar 29 2024 | 0.107935 | -0.002912 | -2.63% | 0.110784 | 0.12081 | 0.107594 | 39,432.00 |
| Mar 28 2024 | 0.110847 | -0.002008 | -1.78% | 0.113056 | 0.120246 | 0.109113 | 67,769.00 |
| Mar 27 2024 | 0.112855 | -0.00765 | -6.35% | 0.120534 | 0.122445 | 0.112302 | 78,996.00 |
| Mar 26 2024 | 0.120505 | 0.003766 | 3.23% | 0.116792 | 0.123789 | 0.116448 | 61,371.00 |
| Mar 25 2024 | 0.116739 | 0.002349 | 2.05% | 0.14797 | 0.149016 | 0.113754 | 147,655.00 |
| Mar 24 2024 | 0.114391 | 0.003361 | 3.03% | 0.111432 | 0.114537 | 0.107505 | 120,838.00 |
| Mar 23 2024 | 0.11103 | -0.001095 | -0.98% | 0.112522 | 0.115377 | 0.108347 | 102,703.00 |
| Mar 22 2024 | 0.112125 | -0.00522 | -4.45% | 0.116762 | 0.118745 | 0.108992 | 99,554.00 |
| Mar 21 2024 | 0.117345 | -0.000133 | -0.11% | 0.117137 | 0.121151 | 0.113402 | 143,423.00 |
| Mar 20 2024 | 0.117478 | 0.008638 | 7.94% | 0.108368 | 0.118711 | 0.106049 | 106,791.00 |
| Mar 19 2024 | 0.10884 | -0.009586 | -8.09% | 0.118222 | 0.123227 | 0.10843 | 116,247.00 |
| Mar 18 2024 | 0.118427 | -0.002582 | -2.13% | 0.14797 | 0.149016 | 0.117136 | 146,331.00 |
| Mar 17 2024 | 0.121008 | 0.007664 | 6.76% | 0.123832 | 0.124139 | 0.109686 | 101,839.00 |
| Mar 16 2024 | 0.113344 | -0.007126 | -5.92% | 0.120647 | 0.120672 | 0.112477 | 101,005.00 |
| Mar 15 2024 | 0.12047 | -0.001891 | -1.55% | 0.14797 | 0.149016 | 0.116123 | 159,275.00 |
| Mar 14 2024 | 0.122361 | -0.007854 | -6.03% | 0.130476 | 0.135561 | 0.121296 | 140,761.00 |
| Mar 13 2024 | 0.130215 | 0.00227 | 1.77% | 0.126862 | 0.133532 | 0.126387 | 215,751.00 |
| Mar 12 2024 | 0.127945 | -0.001882 | -1.45% | 0.150313 | 0.150476 | 0.121852 | 102,913.00 |
| Mar 11 2024 | 0.129827 | -0.002663 | -2.01% | 0.14797 | 0.149016 | 0.127811 | 166,695.00 |
| Mar 10 2024 | 0.13249 | 0.000858 | 0.65% | 0.131406 | 0.135346 | 0.129886 | 120,569.00 |
| Mar 09 2024 | 0.131631 | -0.002679 | -1.99% | 0.13428 | 0.13938 | 0.131061 | 115,724.00 |
| Mar 08 2024 | 0.13431 | -0.007101 | -5.02% | 0.153324 | 0.153364 | 0.133584 | 94,855.00 |
| Mar 07 2024 | 0.141411 | -0.006146 | -4.17% | 0.14797 | 0.149016 | 0.136941 | 87,858.00 |
| Mar 06 2024 | 0.147557 | 0.003526 | 2.45% | 0.143461 | 0.151038 | 0.141873 | 87,494.00 |
| Mar 05 2024 | 0.144031 | -0.004143 | -2.80% | 0.145715 | 0.151342 | 0.134959 | 95,918.00 |
| Mar 04 2024 | 0.148174 | 0.002922 | 2.01% | 0.15193 | 0.15962 | 0.143655 | 65,457.00 |
| Mar 03 2024 | 0.145252 | 0.002206 | 1.54% | 0.156602 | 0.156645 | 0.142819 | 80,775.00 |
| Mar 02 2024 | 0.143045 | -0.01144 | -7.41% | 0.157124 | 0.157124 | 0.142427 | 98,181.00 |
| Mar 01 2024 | 0.154485 | 0.002817 | 1.86% | 0.151096 | 0.156965 | 0.146659 | 75,441.00 |
| Feb 29 2024 | 0.151668 | 0.006456 | 4.45% | 0.144302 | 0.154689 | 0.14267 | 69,177.00 |
| Feb 28 2024 | 0.145212 | -0.002594 | -1.76% | 0.147963 | 0.153385 | 0.140364 | 86,229.00 |
| Feb 27 2024 | 0.147806 | -0.004033 | -2.66% | 0.15193 | 0.15962 | 0.145899 | 87,298.00 |
| Feb 26 2024 | 0.151839 | 0.001771 | 1.18% | 0.145786 | 0.157998 | 0.144271 | 79,090.00 |
| Feb 25 2024 | 0.150068 | -0.002752 | -1.80% | 0.155698 | 0.15606 | 0.148741 | 94,241.00 |
| Feb 24 2024 | 0.15282 | 0.003383 | 2.26% | 0.149316 | 0.15437 | 0.148557 | 94,011.00 |
| Feb 23 2024 | 0.149437 | -0.014218 | -8.69% | 0.163567 | 0.163834 | 0.148494 | 78,478.00 |
| Feb 22 2024 | 0.163655 | 0.00732 | 4.68% | 0.154523 | 0.167162 | 0.153532 | 74,698.00 |
