KFCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 4.09 | -0.520 | -11.35% | 4.61 | 4.61 | 4.09 | 2.00 |
Jul 17 2024 | 4.61 | -0.010 | -0.17% | 4.60 | 4.61 | 4.60 | 22.00 |
Jul 16 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Jul 15 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Jul 14 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Jul 13 2024 | 4.62 | -0.010 | -0.11% | 4.62 | 4.62 | 4.62 | 0.00 |
Jul 12 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Jul 11 2024 | 4.62 | 0.00 | -0.06% | 4.63 | 4.63 | 4.62 | 3.00 |
Jul 10 2024 | 4.63 | 0.140 | 3.21% | 4.62 | 4.63 | 4.62 | 1.00 |
Jul 09 2024 | 4.48 | 0.910 | 25.48% | 4.05 | 4.48 | 4.05 | 4.00 |
Jul 08 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
Jul 07 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
Jul 06 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
Jul 05 2024 | 3.57 | -0.710 | -16.49% | 3.92 | 3.92 | 3.57 | 21.00 |
Jul 04 2024 | 4.28 | 0.310 | 7.71% | 3.96 | 4.28 | 3.87 | 2.00 |
Jul 03 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0.00 |
Jul 02 2024 | 3.97 | -0.020 | -0.48% | 3.97 | 3.98 | 3.97 | 14.00 |
Jul 01 2024 | 3.99 | 0.010 | 0.20% | 3.98 | 3.99 | 3.97 | 733.00 |
Jun 30 2024 | 3.98 | -0.460 | -10.30% | 4.42 | 4.42 | 3.98 | 960.00 |
Jun 29 2024 | 4.44 | 0.060 | 1.32% | 4.38 | 4.47 | 4.38 | 7.00 |
Jun 28 2024 | 4.38 | 0.070 | 1.55% | 4.24 | 4.38 | 4.24 | 2.00 |
Jun 27 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
Jun 26 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
Jun 25 2024 | 4.31 | -0.030 | -0.65% | 4.35 | 4.35 | 4.04 | 1,302.00 |
Jun 24 2024 | 4.34 | 0.00 | -0.07% | 4.35 | 4.35 | 4.34 | 2,978.00 |
Jun 23 2024 | 4.34 | -0.030 | -0.71% | 4.38 | 4.38 | 4.33 | 2,807.00 |
Jun 22 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
Jun 21 2024 | 4.38 | -0.010 | -0.18% | 4.38 | 4.38 | 4.38 | 0.00 |
Jun 20 2024 | 4.38 | -0.040 | -0.86% | 4.40 | 4.42 | 4.38 | 2,143.00 |
Jun 19 2024 | 4.42 | 0.010 | 0.32% | 4.47 | 4.47 | 4.41 | 100.00 |
Jun 18 2024 | 4.41 | -0.010 | -0.25% | 4.42 | 4.45 | 4.38 | 2,587.00 |
Jun 17 2024 | 4.42 | 0.010 | 0.23% | 4.41 | 4.42 | 4.41 | 3,165.00 |
Jun 16 2024 | 4.41 | -0.010 | -0.23% | 4.42 | 4.42 | 4.41 | 3,222.00 |
Jun 15 2024 | 4.42 | -0.040 | -0.79% | 4.45 | 4.45 | 4.33 | 2,781.00 |
Jun 14 2024 | 4.45 | 0.100 | 2.25% | 4.36 | 4.48 | 4.35 | 208.00 |
Jun 13 2024 | 4.36 | 0.00 | 0.07% | 4.63 | 4.63 | 4.35 | 361.00 |
Jun 12 2024 | 4.35 | -0.060 | -1.34% | 4.33 | 4.35 | 4.32 | 164.00 |
Jun 11 2024 | 4.41 | -0.330 | -6.92% | 4.74 | 4.74 | 4.41 | 1,734.00 |
Jun 10 2024 | 4.74 | 0.00 | 0.02% | 4.74 | 4.74 | 4.73 | 2,881.00 |
Jun 09 2024 | 4.74 | -0.010 | -0.29% | 4.75 | 4.76 | 4.74 | 2,924.00 |
Jun 08 2024 | 4.75 | 0.00 | -0.06% | 4.75 | 4.78 | 4.75 | 2,777.00 |
Jun 07 2024 | 4.76 | 0.080 | 1.60% | 4.67 | 4.85 | 4.65 | 2,936.00 |
Jun 06 2024 | 4.68 | 0.010 | 0.17% | 4.67 | 4.68 | 4.65 | 2,890.00 |
Jun 05 2024 | 4.67 | 0.00 | -0.04% | 4.67 | 4.70 | 4.67 | 2,995.00 |
Jun 04 2024 | 4.67 | 0.030 | 0.71% | 4.65 | 4.68 | 4.65 | 1,684.00 |
Jun 03 2024 | 4.64 | -0.010 | -0.22% | 4.66 | 4.67 | 4.63 | 1,886.00 |
Jun 02 2024 | 4.65 | -0.040 | -0.81% | 4.69 | 4.69 | 4.64 | 3,006.00 |
Jun 01 2024 | 4.69 | 0.00 | 0.11% | 4.68 | 4.69 | 4.68 | 2,904.00 |
May 31 2024 | 4.68 | 0.030 | 0.71% | 4.65 | 4.95 | 4.63 | 3,066.00 |
May 30 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.63 | 2,912.00 |
May 29 2024 | 4.65 | 0.00 | 0.06% | 4.65 | 4.68 | 4.65 | 2,951.00 |
May 28 2024 | 4.65 | 0.00 | -0.06% | 4.65 | 5.00 | 4.63 | 3,038.00 |
May 27 2024 | 4.65 | -0.050 | -1.06% | 4.70 | 4.71 | 4.63 | 2,976.00 |
May 26 2024 | 4.70 | 0.020 | 0.53% | 4.67 | 4.73 | 4.67 | 3,029.00 |
May 25 2024 | 4.68 | -0.030 | -0.64% | 4.70 | 4.71 | 4.65 | 2,864.00 |
May 24 2024 | 4.71 | -0.050 | -1.05% | 4.76 | 4.76 | 4.68 | 2,403.00 |
May 23 2024 | 4.76 | -0.010 | -0.13% | 4.76 | 4.76 | 4.75 | 2,920.00 |
May 22 2024 | 4.76 | 0.00 | 0.02% | 4.76 | 4.76 | 4.74 | 2,777.00 |
May 21 2024 | 4.76 | 0.030 | 0.70% | 4.73 | 4.78 | 4.72 | 2,829.00 |
May 20 2024 | 4.73 | -0.020 | -0.51% | 4.75 | 4.78 | 4.72 | 2,883.00 |
May 19 2024 | 4.75 | 0.00 | -0.02% | 4.76 | 4.76 | 4.75 | 2,856.00 |
May 18 2024 | 4.75 | 0.020 | 0.51% | 4.75 | 4.76 | 4.75 | 2,877.00 |
May 17 2024 | 4.73 | 0.070 | 1.39% | 4.67 | 4.75 | 4.66 | 2,923.00 |
May 16 2024 | 4.66 | 0.00 | 0.06% | 4.67 | 4.68 | 4.66 | 2,812.00 |
May 15 2024 | 4.66 | 0.010 | 0.17% | 4.65 | 4.68 | 4.64 | 2,846.00 |
May 14 2024 | 4.65 | 0.00 | 0.06% | 4.66 | 4.68 | 4.63 | 2,884.00 |
May 13 2024 | 4.65 | 0.00 | 0.00% | 4.66 | 4.67 | 4.65 | 2,943.00 |
May 12 2024 | 4.65 | 0.00 | -0.02% | 4.65 | 4.66 | 4.65 | 2,912.00 |
May 11 2024 | 4.65 | -0.020 | -0.45% | 4.68 | 4.70 | 4.63 | 2,823.00 |
May 10 2024 | 4.67 | -0.010 | -0.11% | 4.67 | 5.20 | 4.66 | 2,954.00 |
May 09 2024 | 4.68 | -0.020 | -0.36% | 4.69 | 4.75 | 4.66 | 2,838.00 |
May 08 2024 | 4.69 | 0.030 | 0.62% | 4.66 | 4.70 | 4.66 | 2,855.00 |
May 07 2024 | 4.67 | 0.020 | 0.52% | 4.64 | 4.67 | 4.64 | 2,868.00 |
May 06 2024 | 4.64 | 0.00 | 0.06% | 4.64 | 4.65 | 4.63 | 2,823.00 |
May 05 2024 | 4.64 | -0.020 | -0.34% | 4.65 | 4.66 | 4.63 | 2,936.00 |
May 04 2024 | 4.65 | -0.050 | -1.02% | 4.70 | 4.71 | 4.63 | 3,123.00 |
May 03 2024 | 4.70 | -0.030 | -0.72% | 4.74 | 4.75 | 4.67 | 2,941.00 |
May 02 2024 | 4.74 | 0.00 | 0.02% | 4.74 | 4.74 | 4.73 | 2,895.00 |
May 01 2024 | 4.74 | -0.010 | -0.25% | 4.75 | 4.76 | 4.73 | 2,904.00 |
Apr 30 2024 | 4.75 | -0.030 | -0.57% | 4.78 | 4.80 | 4.73 | 2,783.00 |
Apr 29 2024 | 4.77 | 0.090 | 2.03% | 4.67 | 4.80 | 4.63 | 2,935.00 |
Apr 28 2024 | 4.68 | 0.00 | 0.11% | 4.68 | 4.70 | 4.67 | 2,843.00 |
Apr 27 2024 | 4.67 | -0.020 | -0.45% | 4.70 | 4.71 | 4.63 | 2,955.00 |
Apr 26 2024 | 4.70 | -0.010 | -0.11% | 4.70 | 4.72 | 4.69 | 2,888.00 |
Apr 25 2024 | 4.70 | -0.210 | -4.22% | 4.90 | 4.92 | 4.69 | 2,966.00 |
Apr 24 2024 | 4.91 | 0.00 | 0.04% | 4.90 | 4.91 | 4.90 | 2,797.00 |
Apr 23 2024 | 4.91 | 0.130 | 2.74% | 4.78 | 4.93 | 4.77 | 2,797.00 |
Apr 22 2024 | 4.77 | 0.050 | 1.08% | 4.73 | 4.78 | 4.72 | 2,818.00 |
Apr 21 2024 | 4.72 | 0.020 | 0.51% | 4.70 | 4.74 | 4.70 | 2,919.00 |
Apr 20 2024 | 4.70 | 0.010 | 0.23% | 4.69 | 4.73 | 4.68 | 2,981.00 |