KittenFinance More Historical Data - KIFETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
KittenFinance (Cryptocurrency:KIFETH)
KittenFinance (Cryptocurrency:KIFETH) Historical

KIFETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.00326	0.00003	0.93%	0.00323	0.00338	0.00317	670.00
May 23 2024	0.00323	0.00001	0.31%	0.00322	0.0033	0.00307	839.00
May 22 2024	0.00322	-0.00002	-0.62%	0.00324	0.00339	0.00319	746.00
May 21 2024	0.00324	0.00	0.00%	0.00324	0.00345	0.0032	645.00
May 20 2024	0.00324	-0.00064	-16.49%	0.00389	0.00391	0.00323	693.00
May 19 2024	0.00388	-0.00005	-1.27%	0.00393	0.004	0.00386	203.00
May 18 2024	0.00393	-0.00011	-2.72%	0.00404	0.00404	0.00391	207.00
May 17 2024	0.00404	-0.0002	-4.72%	0.00424	0.00425	0.00399	773.00
May 16 2024	0.00424	0.00015	3.67%	0.00409	0.00432	0.00403	790.00
May 15 2024	0.00409	-0.00022	-5.10%	0.00431	0.00434	0.00405	802.00
May 14 2024	0.00431	0.00008	1.89%	0.00423	0.00433	0.00422	761.00
May 13 2024	0.00423	0.00003	0.71%	0.00591	0.00593	0.00411	570.00
May 12 2024	0.0042	-0.00007	-1.64%	0.00427	0.00429	0.00417	824.00
May 11 2024	0.00427	0.00	0.00%	0.00427	0.0043	0.00423	808.00
May 10 2024	0.00427	0.00017	4.15%	0.00409	0.00431	0.00407	817.00
May 09 2024	0.0041	-0.00009	-2.15%	0.00417	0.00422	0.00406	807.00
May 08 2024	0.00419	0.00005	1.21%	0.00413	0.00424	0.0041	739.00
May 07 2024	0.00414	0.00005	1.22%	0.00409	0.00416	0.00401	666.00
May 06 2024	0.00409	0.00013	3.28%	0.00395	0.00429	0.00385	456.00
May 05 2024	0.00396	-0.00005	-1.25%	0.00401	0.00406	0.00392	786.00
May 04 2024	0.00401	-0.00002	-0.50%	0.00403	0.00405	0.00394	833.00
May 03 2024	0.00403	-0.00015	-3.59%	0.00418	0.00445	0.00399	828.00
May 02 2024	0.00418	0.00	0.00%	0.00418	0.0043	0.00413	867.00
May 01 2024	0.00418	0.00005	1.21%	0.00411	0.00442	0.00411	778.00
Apr 30 2024	0.00413	0.00028	7.27%	0.00385	0.00425	0.00383	774.00
Apr 29 2024	0.00385	-0.00018	-4.47%	0.00591	0.00593	0.00382	720.00
Apr 28 2024	0.00403	0.00003	0.75%	0.004	0.00408	0.00377	689.00
Apr 27 2024	0.004	-0.00059	-12.85%	0.00459	0.00467	0.00389	660.00
Apr 26 2024	0.00459	0.00004	0.88%	0.00454	0.00464	0.00453	747.00
Apr 25 2024	0.00455	-0.00002	-0.44%	0.00457	0.00466	0.00451	367.00
Apr 24 2024	0.00457	0.00017	3.86%	0.0044	0.00458	0.00431	573.00
Apr 23 2024	0.0044	-0.0002	-4.35%	0.0046	0.00468	0.00437	694.00
Apr 22 2024	0.0046	0.00003	0.66%	0.00591	0.00593	0.00453	425.00
Apr 21 2024	0.00457	0.00003	0.66%	0.00454	0.00471	0.0045	701.00
Apr 20 2024	0.00454	-0.00031	-6.39%	0.00485	0.00488	0.00448	683.00
Apr 19 2024	0.00485	0.00018	3.85%	0.00467	0.00501	0.00459	691.00
Apr 18 2024	0.00467	-0.00009	-1.89%	0.00476	0.0049	0.00462	674.00
Apr 17 2024	0.00476	0.00006	1.28%	0.0047	0.00496	0.00465	471.00
Apr 16 2024	0.0047	0.00023	5.15%	0.00447	0.00485	0.00445	585.00
Apr 15 2024	0.00447	0.00006	1.36%	0.00443	0.00472	0.00434	400.00
Apr 14 2024	0.00441	-0.00022	-4.75%	0.00463	0.00481	0.00437	666.00
Apr 13 2024	0.00463	0.00022	4.99%	0.00441	0.00498	0.00434	265.00
Apr 12 2024	0.00441	0.00017	4.01%	0.00424	0.00464	0.00424	233.00
Apr 11 2024	0.00424	0.00001	0.24%	0.00423	0.00432	0.00417	295.00
Apr 10 2024	0.00423	-0.00018	-4.08%	0.00441	0.00454	0.0042	139.00
Apr 09 2024	0.00441	0.00021	5.00%	0.0042	0.00442	0.00413	343.00
Apr 08 2024	0.0042	-0.00035	-7.69%	0.00451	0.00462	0.00413	292.00
Apr 07 2024	0.00455	-0.00005	-1.09%	0.0046	0.00472	0.00452	108.00
Apr 06 2024	0.0046	0.00013	2.91%	0.00447	0.00472	0.00443	399.00
Apr 05 2024	0.00447	-0.00026	-5.50%	0.00473	0.00477	0.00445	410.00
Apr 04 2024	0.00473	0.00027	6.05%	0.00447	0.00487	0.00431	351.00
Apr 03 2024	0.00446	-0.00024	-5.11%	0.00479	0.00508	0.00436	316.00
Apr 02 2024	0.0047	-0.0004	-7.84%	0.00631	0.00717	0.00468	242.00
Apr 01 2024	0.0051	0.00128	33.51%	0.0041	0.00804	0.00397	228.00
Mar 31 2024	0.00382	-0.00014	-3.54%	0.00396	0.00396	0.00379	460.00
Mar 30 2024	0.00396	-0.00009	-2.22%	0.00405	0.00405	0.00389	235.00
Mar 29 2024	0.00405	-0.00003	-0.74%	0.00415	0.00422	0.00404	421.00
Mar 28 2024	0.00408	-0.00006	-1.45%	0.00409	0.00418	0.00403	791.00
Mar 27 2024	0.00414	0.00012	2.99%	0.00402	0.00417	0.00389	540.00
Mar 26 2024	0.00402	0.00007	1.77%	0.00395	0.00422	0.00387	648.00
Mar 25 2024	0.00395	-0.00017	-4.13%	0.00412	0.00436	0.00389	808.00
Mar 24 2024	0.00412	-0.00033	-7.42%	0.00445	0.00452	0.0041	823.00
Mar 23 2024	0.00445	0.00021	4.95%	0.00424	0.00451	0.00412	903.00
Mar 22 2024	0.00424	0.00011	2.66%	0.00411	0.00434	0.00404	861.00
Mar 21 2024	0.00413	0.00	0.00%	0.00413	0.00425	0.00402	763.00
Mar 20 2024	0.00413	-0.00063	-13.24%	0.00476	0.00497	0.00409	762.00
Mar 19 2024	0.00476	0.00071	17.53%	0.00405	0.00481	0.00403	780.00
Mar 18 2024	0.00405	-0.0001	-2.41%	0.00413	0.00425	0.00386	688.00
Mar 17 2024	0.00415	-0.0001	-2.35%	0.00425	0.0044	0.00407	804.00
Mar 16 2024	0.00425	0.00023	5.72%	0.00402	0.00431	0.00398	818.00
Mar 15 2024	0.00402	0.00006	1.52%	0.00391	0.00417	0.00386	783.00
Mar 14 2024	0.00396	0.00013	3.39%	0.00392	0.00415	0.00385	800.00
Mar 13 2024	0.00383	0.00003	0.79%	0.00379	0.00402	0.00375	884.00
Mar 12 2024	0.0038	-0.00003	-0.78%	0.0038	0.00402	0.00359	925.00
Mar 11 2024	0.00383	-0.00021	-5.20%	0.00401	0.00417	0.00379	781.00
Mar 10 2024	0.00404	0.00009	2.28%	0.00395	0.00412	0.00385	863.00
Mar 09 2024	0.00395	0.00004	1.02%	0.0039	0.00401	0.00384	1,028.00
Mar 08 2024	0.00391	0.00005	1.30%	0.00386	0.00398	0.00376	1,051.00
Mar 07 2024	0.00386	-0.00005	-1.28%	0.00391	0.0042	0.00367	1,031.00
Mar 06 2024	0.00391	-0.00018	-4.40%	0.00409	0.00426	0.00378	606.00
Mar 05 2024	0.00409	0.00002	0.49%	0.00407	0.00453	0.004	719.00
Mar 04 2024	0.00407	-0.00011	-2.63%	0.00419	0.00423	0.004	521.00
Mar 03 2024	0.00418	-0.00012	-2.79%	0.0043	0.00432	0.00413	676.00
Mar 02 2024	0.0043	-0.00003	-0.69%	0.00433	0.00444	0.00415	1,030.00
Mar 01 2024	0.00433	-0.00027	-5.87%	0.0046	0.00463	0.00419	911.00
Feb 29 2024	0.0046	0.00009	2.00%	0.00451	0.00468	0.00435	979.00
Feb 28 2024	0.00451	-0.00024	-5.05%	0.00475	0.00478	0.00437	882.00
Feb 27 2024	0.00475	-0.00003	-0.63%	0.00478	0.00487	0.00465	973.00
Feb 26 2024	0.00478	-0.00004	-0.83%	0.00482	0.00501	0.00471	651.00
Feb 25 2024	0.00482	-0.00025	-4.93%	0.00507	0.00514	0.00476	718.00
Feb 24 2024	0.00507	-0.00007	-1.36%	0.00514	0.00541	0.00505	808.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions