Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.KFCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 4.69 | -0.070 | -1.39% | 4.79 | 4.82 | 4.63 | 2,724.00 |
| Apr 18 2024 | 4.75 | -0.160 | -3.30% | 4.92 | 4.94 | 4.69 | 2,816.00 |
| Apr 17 2024 | 4.92 | 0.00 | -0.06% | 4.92 | 4.94 | 4.91 | 2,751.00 |
| Apr 16 2024 | 4.92 | 0.00 | 0.04% | 4.92 | 4.94 | 4.92 | 2,676.00 |
| Apr 15 2024 | 4.92 | -0.020 | -0.49% | 4.94 | 4.95 | 4.92 | 2,837.00 |
| Apr 14 2024 | 4.94 | 0.00 | 0.06% | 4.94 | 4.94 | 4.92 | 2,728.00 |
| Apr 13 2024 | 4.94 | 0.00 | 0.04% | 4.94 | 4.94 | 4.92 | 2,720.00 |
| Apr 12 2024 | 4.94 | -0.170 | -3.31% | 5.08 | 5.20 | 4.83 | 2,040.00 |
| Apr 11 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.12 | 5.10 | 2,633.00 |
| Apr 10 2024 | 5.11 | 0.00 | -0.04% | 5.10 | 5.11 | 5.08 | 2,711.00 |
| Apr 09 2024 | 5.11 | -0.090 | -1.64% | 5.19 | 5.19 | 5.08 | 2,723.00 |
| Apr 08 2024 | 5.19 | 0.080 | 1.64% | 5.11 | 5.20 | 5.10 | 2,664.00 |
| Apr 07 2024 | 5.11 | 0.060 | 1.11% | 5.05 | 5.13 | 5.03 | 3,013.00 |
| Apr 06 2024 | 5.05 | 0.040 | 0.78% | 5.02 | 5.11 | 5.00 | 3,066.00 |
| Apr 05 2024 | 5.01 | -0.130 | -2.58% | 5.14 | 5.14 | 5.00 | 1,287.00 |
| Apr 04 2024 | 5.15 | 0.200 | 4.04% | 4.95 | 5.18 | 4.94 | 2,830.00 |
| Apr 03 2024 | 4.95 | -0.180 | -3.53% | 5.12 | 5.13 | 4.80 | 3,300.00 |
| Apr 02 2024 | 5.13 | 0.010 | 0.29% | 5.12 | 5.14 | 5.10 | 3,039.00 |
| Apr 01 2024 | 5.11 | -0.160 | -2.96% | 5.27 | 5.28 | 5.03 | 3,029.00 |
| Mar 31 2024 | 5.27 | 0.330 | 6.66% | 4.94 | 5.86 | 4.93 | 3,394.00 |
| Mar 30 2024 | 4.94 | 0.010 | 0.18% | 4.92 | 4.95 | 4.90 | 3,247.00 |
| Mar 29 2024 | 4.93 | 0.020 | 0.49% | 4.90 | 4.94 | 4.83 | 3,752.00 |
| Mar 28 2024 | 4.91 | -0.200 | -3.82% | 5.10 | 5.12 | 4.83 | 4,522.00 |
| Mar 27 2024 | 5.10 | 0.090 | 1.84% | 5.01 | 5.19 | 5.01 | 4,774.00 |
| Mar 26 2024 | 5.01 | -0.170 | -3.34% | 5.18 | 5.86 | 5.00 | 4,606.00 |
| Mar 25 2024 | 5.18 | 0.040 | 0.78% | 5.15 | 5.21 | 5.14 | 4,854.00 |
| Mar 24 2024 | 5.14 | -0.020 | -0.46% | 5.17 | 5.17 | 5.08 | 2,216.00 |
| Mar 23 2024 | 5.17 | -0.020 | -0.37% | 5.19 | 5.19 | 5.17 | 3,778.00 |
| Mar 22 2024 | 5.19 | 0.070 | 1.35% | 5.12 | 5.27 | 5.11 | 4,562.00 |
| Mar 21 2024 | 5.12 | -0.100 | -1.95% | 5.22 | 5.25 | 5.06 | 4,558.00 |
| Mar 20 2024 | 5.22 | 0.00 | 0.00% | 5.21 | 5.23 | 5.21 | 4,751.00 |
| Mar 19 2024 | 5.22 | -0.010 | -0.27% | 5.23 | 5.25 | 5.20 | 4,699.00 |
| Mar 18 2024 | 5.23 | 0.00 | -0.02% | 5.23 | 5.31 | 5.21 | 4,732.00 |
| Mar 17 2024 | 5.23 | -0.340 | -6.12% | 5.58 | 5.59 | 5.21 | 4,670.00 |
| Mar 16 2024 | 5.57 | -0.020 | -0.38% | 5.60 | 5.60 | 5.51 | 4,289.00 |
