KIFUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 14.17 | -0.930 | -6.14% | 15.09 | 16.60 | 12.80 | 1,510.00 |
Jun 29 2024 | 15.09 | 0.740 | 5.17% | 15.60 | 21.39 | 13.00 | 3,064.00 |
Jun 28 2024 | 14.35 | 1.49 | 11.59% | 12.86 | 14.35 | 12.85 | 1,182.00 |
Jun 27 2024 | 12.86 | -0.040 | -0.32% | 12.91 | 12.91 | 12.78 | 1,113.00 |
Jun 26 2024 | 12.90 | 0.020 | 0.14% | 12.89 | 13.00 | 12.86 | 952.00 |
Jun 25 2024 | 12.88 | 0.020 | 0.13% | 12.87 | 12.89 | 12.85 | 1,049.00 |
Jun 24 2024 | 12.87 | -0.120 | -0.91% | 13.01 | 13.02 | 12.81 | 1,085.00 |
Jun 23 2024 | 12.98 | -0.070 | -0.51% | 13.06 | 13.23 | 12.90 | 1,039.00 |
Jun 22 2024 | 13.05 | 0.00 | 0.00% | 13.05 | 13.10 | 13.01 | 1,036.00 |
Jun 21 2024 | 13.05 | 0.100 | 0.79% | 12.95 | 13.07 | 12.95 | 1,016.00 |
Jun 20 2024 | 12.95 | 0.010 | 0.06% | 12.94 | 13.01 | 12.93 | 1,035.00 |
Jun 19 2024 | 12.94 | 0.040 | 0.28% | 12.88 | 12.95 | 12.81 | 1,099.00 |
Jun 18 2024 | 12.90 | 0.010 | 0.05% | 12.89 | 12.94 | 12.80 | 1,073.00 |
Jun 17 2024 | 12.90 | -0.060 | -0.46% | 12.97 | 12.97 | 12.80 | 1,053.00 |
Jun 16 2024 | 12.96 | -0.020 | -0.18% | 12.99 | 12.99 | 12.92 | 565.00 |
Jun 15 2024 | 12.98 | -0.110 | -0.82% | 13.09 | 13.10 | 12.95 | 1,051.00 |
Jun 14 2024 | 13.09 | -0.200 | -1.47% | 13.31 | 13.60 | 12.98 | 751.00 |
Jun 13 2024 | 13.28 | -0.370 | -2.74% | 13.65 | 13.67 | 13.21 | 1,023.00 |
Jun 12 2024 | 13.66 | -0.010 | -0.05% | 13.65 | 13.67 | 13.64 | 1,031.00 |
Jun 11 2024 | 13.66 | -0.150 | -1.11% | 13.82 | 13.85 | 13.60 | 1,094.00 |
Jun 10 2024 | 13.82 | 0.010 | 0.04% | 13.81 | 13.82 | 13.80 | 981.00 |
Jun 09 2024 | 13.81 | 0.060 | 0.46% | 13.74 | 14.00 | 13.67 | 958.00 |
Jun 08 2024 | 13.75 | -0.130 | -0.90% | 13.86 | 13.88 | 13.65 | 959.00 |
Jun 07 2024 | 13.87 | -0.080 | -0.59% | 13.91 | 14.23 | 13.75 | 979.00 |
Jun 06 2024 | 13.95 | 0.090 | 0.67% | 13.86 | 14.04 | 13.74 | 1,034.00 |
Jun 05 2024 | 13.86 | 1.18 | 9.28% | 12.68 | 14.80 | 12.40 | 945.00 |
Jun 04 2024 | 12.68 | -1.05 | -7.63% | 13.71 | 13.76 | 12.68 | 494.00 |
Jun 03 2024 | 13.73 | 0.580 | 4.39% | 13.15 | 14.60 | 12.98 | 1,061.00 |
Jun 02 2024 | 13.15 | -0.410 | -3.05% | 13.58 | 13.62 | 13.10 | 1,061.00 |
Jun 01 2024 | 13.57 | 0.460 | 3.53% | 13.10 | 13.66 | 12.63 | 915.00 |
May 31 2024 | 13.10 | -1.10 | -7.76% | 14.27 | 14.27 | 13.00 | 1,298.00 |
May 30 2024 | 14.21 | -2.12 | -12.96% | 17.41 | 17.41 | 13.38 | 1,606.00 |
May 29 2024 | 16.32 | 4.24 | 35.12% | 12.21 | 20.10 | 12.21 | 3,640.00 |
May 28 2024 | 12.08 | -0.380 | -3.04% | 12.48 | 15.73 | 11.50 | 1,148.00 |
May 27 2024 | 12.46 | 0.090 | 0.70% | 12.38 | 12.54 | 12.38 | 939.00 |
May 26 2024 | 12.37 | -0.130 | -1.07% | 12.50 | 12.72 | 12.23 | 732.00 |
May 25 2024 | 12.51 | 0.350 | 2.91% | 12.14 | 12.97 | 12.13 | 1,126.00 |
May 24 2024 | 12.15 | -0.020 | -0.15% | 12.15 | 12.44 | 12.13 | 1,135.00 |
May 23 2024 | 12.17 | 0.110 | 0.90% | 12.05 | 12.18 | 12.03 | 1,149.00 |
May 22 2024 | 12.06 | -0.300 | -2.45% | 12.37 | 13.20 | 11.99 | 1,002.00 |
May 21 2024 | 12.37 | 0.450 | 3.79% | 11.91 | 13.23 | 11.90 | 1,157.00 |
May 20 2024 | 11.91 | 0.010 | 0.05% | 11.90 | 11.98 | 11.85 | 1,163.00 |
May 19 2024 | 11.91 | -0.460 | -3.73% | 12.34 | 12.48 | 11.85 | 1,236.00 |
May 18 2024 | 12.37 | -0.110 | -0.85% | 12.48 | 12.48 | 12.13 | 1,114.00 |
May 17 2024 | 12.48 | -0.070 | -0.57% | 12.50 | 12.50 | 12.48 | 81.00 |
May 16 2024 | 12.55 | 0.230 | 1.84% | 12.32 | 12.84 | 12.15 | 724.00 |
May 15 2024 | 12.32 | -0.100 | -0.77% | 12.42 | 13.10 | 12.10 | 1,150.00 |
May 14 2024 | 12.42 | -0.080 | -0.60% | 12.48 | 12.49 | 12.36 | 493.00 |
May 13 2024 | 12.49 | 0.190 | 1.56% | 12.31 | 12.62 | 12.27 | 785.00 |
May 12 2024 | 12.30 | -0.130 | -1.04% | 12.43 | 12.48 | 12.20 | 1,088.00 |
May 11 2024 | 12.43 | -0.010 | -0.09% | 12.44 | 12.45 | 12.39 | 1,089.00 |
May 10 2024 | 12.44 | 0.010 | 0.10% | 12.44 | 12.49 | 12.40 | 1,087.00 |
May 09 2024 | 12.43 | 0.00 | -0.01% | 12.43 | 12.48 | 12.40 | 1,119.00 |
May 08 2024 | 12.43 | -0.060 | -0.45% | 12.48 | 12.60 | 12.39 | 1,095.00 |
May 07 2024 | 12.48 | -0.110 | -0.83% | 12.62 | 12.75 | 12.39 | 1,159.00 |
May 06 2024 | 12.59 | 0.180 | 1.48% | 12.43 | 13.20 | 12.37 | 1,045.00 |
May 05 2024 | 12.41 | -0.060 | -0.44% | 12.47 | 12.54 | 12.35 | 1,004.00 |
May 04 2024 | 12.46 | -0.040 | -0.31% | 12.50 | 12.60 | 12.41 | 948.00 |
May 03 2024 | 12.50 | 0.020 | 0.14% | 12.48 | 13.30 | 12.37 | 1,076.00 |
May 02 2024 | 12.48 | 0.050 | 0.37% | 12.44 | 12.49 | 12.38 | 1,058.00 |
May 01 2024 | 12.44 | 0.010 | 0.06% | 12.42 | 12.56 | 12.38 | 1,072.00 |
Apr 30 2024 | 12.43 | -0.070 | -0.58% | 12.43 | 12.50 | 12.35 | 1,113.00 |
Apr 29 2024 | 12.50 | -0.650 | -4.94% | 13.03 | 13.26 | 12.39 | 1,200.00 |
Apr 28 2024 | 13.15 | 0.110 | 0.85% | 13.19 | 13.56 | 12.50 | 1,000.00 |
Apr 27 2024 | 13.04 | -1.36 | -9.44% | 14.40 | 14.54 | 12.55 | 1,168.00 |
Apr 26 2024 | 14.40 | 0.020 | 0.13% | 14.38 | 14.40 | 14.36 | 974.00 |
Apr 25 2024 | 14.38 | 0.030 | 0.18% | 14.34 | 14.42 | 14.30 | 894.00 |
Apr 24 2024 | 14.35 | 0.190 | 1.36% | 14.16 | 14.37 | 14.11 | 967.00 |
Apr 23 2024 | 14.16 | -0.600 | -4.08% | 14.77 | 14.83 | 14.11 | 1,030.00 |
Apr 22 2024 | 14.76 | 0.340 | 2.34% | 14.43 | 14.83 | 14.42 | 917.00 |
Apr 21 2024 | 14.43 | 0.060 | 0.45% | 14.36 | 14.82 | 14.33 | 1,028.00 |
Apr 20 2024 | 14.36 | -0.380 | -2.60% | 14.73 | 14.82 | 14.11 | 1,067.00 |
Apr 19 2024 | 14.75 | 0.370 | 2.58% | 14.36 | 14.82 | 14.34 | 927.00 |
Apr 18 2024 | 14.37 | 0.160 | 1.13% | 14.22 | 14.82 | 14.11 | 962.00 |
Apr 17 2024 | 14.21 | -0.360 | -2.46% | 14.57 | 14.61 | 14.18 | 910.00 |
Apr 16 2024 | 14.57 | 0.680 | 4.87% | 13.90 | 14.71 | 13.90 | 518.00 |
Apr 15 2024 | 13.90 | -0.060 | -0.40% | 14.00 | 14.57 | 13.90 | 897.00 |
Apr 14 2024 | 13.95 | -0.060 | -0.44% | 14.01 | 14.01 | 13.79 | 919.00 |
Apr 13 2024 | 14.01 | -0.160 | -1.12% | 14.20 | 14.96 | 14.00 | 1,024.00 |
Apr 12 2024 | 14.17 | -0.830 | -5.54% | 15.01 | 15.11 | 14.00 | 884.00 |
Apr 11 2024 | 15.00 | 0.00 | 0.02% | 14.99 | 15.27 | 14.71 | 929.00 |
Apr 10 2024 | 15.00 | -0.390 | -2.56% | 15.41 | 15.66 | 14.84 | 1,003.00 |
Apr 09 2024 | 15.39 | -0.150 | -0.99% | 15.44 | 15.62 | 15.09 | 929.00 |
Apr 08 2024 | 15.55 | -0.030 | -0.16% | 15.51 | 15.78 | 15.00 | 1,102.00 |
Apr 07 2024 | 15.57 | 0.070 | 0.48% | 15.70 | 16.28 | 15.29 | 956.00 |
Apr 06 2024 | 15.50 | 0.650 | 4.39% | 14.86 | 15.67 | 14.82 | 1,036.00 |
Apr 05 2024 | 14.84 | -0.890 | -5.67% | 15.61 | 15.64 | 14.60 | 995.00 |
Apr 04 2024 | 15.74 | 0.860 | 5.77% | 14.89 | 16.08 | 14.46 | 1,185.00 |
Apr 03 2024 | 14.88 | -0.750 | -4.82% | 15.63 | 16.86 | 14.25 | 1,374.00 |
Apr 02 2024 | 15.63 | -11.29 | -41.93% | 20.86 | 24.75 | 15.36 | 2,361.00 |