3KF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 23 2024 | 0.0348 | 0.0096 | 38.09% | 0.0262 | 0.0348 | 0.0262 | 98,184 |
Aug 22 2024 | 0.0252 | 0.0002 | 0.80% | 0.028 | 0.028 | 0.0252 | 42,000 |
Aug 21 2024 | 0.025 | -0.0008 | -3.10% | 0.0278 | 0.0278 | 0.025 | 31,035 |
Aug 20 2024 | 0.0258 | -0.0024 | -8.51% | 0.0298 | 0.0298 | 0.0258 | 68,884 |
Aug 19 2024 | 0.0282 | -0.0016 | -5.37% | 0.0282 | 0.0282 | 0.0282 | 72,566 |
Aug 16 2024 | 0.0298 | -0.0032 | -9.70% | 0.0284 | 0.0298 | 0.0282 | 116,000 |
Aug 15 2024 | 0.033 | 0.0058 | 21.32% | 0.029 | 0.033 | 0.0252 | 477,774 |
Aug 14 2024 | 0.0272 | 0.0022 | 8.80% | 0.0288 | 0.029 | 0.0272 | 185,586 |
Aug 13 2024 | 0.025 | -0.0018 | -6.72% | 0.0248 | 0.025 | 0.0248 | 82,315 |
Aug 12 2024 | 0.0268 | 0.0042 | 18.58% | 0.0226 | 0.027 | 0.022 | 280,816 |
Aug 09 2024 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 50 |
Aug 08 2024 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 0.00 |
Aug 07 2024 | 0.0226 | -0.0016 | -6.61% | 0.0226 | 0.0226 | 0.0226 | 800 |
Aug 06 2024 | 0.0242 | 0.0002 | 0.83% | 0.0242 | 0.0242 | 0.0242 | 100,000 |
Aug 05 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
Aug 02 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
Aug 01 2024 | 0.024 | 0.0038 | 18.81% | 0.0206 | 0.024 | 0.0206 | 115,295 |
Jul 31 2024 | 0.0202 | 0.0008 | 4.12% | 0.0202 | 0.0202 | 0.0202 | 5,000 |
Jul 30 2024 | 0.0194 | -0.0006 | -3.00% | 0.0194 | 0.0194 | 0.0194 | 20,000 |
Jul 29 2024 | 0.02 | -0.0024 | -10.71% | 0.0206 | 0.0206 | 0.02 | 29,750 |
Jul 26 2024 | 0.0224 | -0.0024 | -9.68% | 0.0248 | 0.0248 | 0.0224 | 189,000 |
Jul 25 2024 | 0.0248 | 0.00 | 0.00% | 0.0248 | 0.0248 | 0.0248 | 4,850 |
Jul 24 2024 | 0.0248 | 0.00 | 0.00% | 0.0248 | 0.0248 | 0.0248 | 0.00 |
Jul 23 2024 | 0.0248 | 0.00 | 0.00% | 0.0248 | 0.0248 | 0.0248 | 0.00 |
Jul 22 2024 | 0.0248 | 0.0052 | 26.53% | 0.023 | 0.0248 | 0.0226 | 25,423 |
Jul 19 2024 | 0.0196 | -0.0032 | -14.04% | 0.024 | 0.024 | 0.0196 | 16,650 |
Jul 18 2024 | 0.0228 | 0.0032 | 16.33% | 0.0196 | 0.0228 | 0.0196 | 2,610 |
Jul 17 2024 | 0.0196 | -0.0048 | -19.67% | 0.0194 | 0.0228 | 0.0194 | 26,411 |
Jul 16 2024 | 0.0244 | 0.005 | 25.77% | 0.0194 | 0.0244 | 0.0194 | 10,001 |
Jul 15 2024 | 0.0194 | -0.0044 | -18.49% | 0.0244 | 0.0244 | 0.0194 | 1,484 |
Jul 12 2024 | 0.0238 | 0.0026 | 12.26% | 0.0236 | 0.0238 | 0.0204 | 75,064 |
Jul 11 2024 | 0.0212 | 0.001 | 4.95% | 0.02 | 0.0212 | 0.02 | 23,375 |
Jul 10 2024 | 0.0202 | 0.00 | 0.00% | 0.0202 | 0.0202 | 0.0202 | 34,540 |
Jul 09 2024 | 0.0202 | 0.003 | 17.44% | 0.02 | 0.0202 | 0.02 | 5,421 |
Jul 08 2024 | 0.0172 | -0.004 | -18.87% | 0.0172 | 0.0172 | 0.0172 | 15,500 |
Jul 05 2024 | 0.0212 | 0.00 | 0.00% | 0.0212 | 0.0212 | 0.0172 | 49,440 |
Jul 04 2024 | 0.0212 | 0.0012 | 6.00% | 0.0172 | 0.0212 | 0.0172 | 117,850 |
Jul 03 2024 | 0.02 | 0.0018 | 9.89% | 0.02 | 0.02 | 0.02 | 5,400 |
Jul 02 2024 | 0.0182 | 0.00 | 0.00% | 0.0182 | 0.0182 | 0.0182 | 0.00 |
Jul 01 2024 | 0.0182 | -0.0016 | -8.08% | 0.0212 | 0.0212 | 0.0164 | 43,670 |
Jun 28 2024 | 0.0198 | 0.0018 | 10.00% | 0.0198 | 0.0198 | 0.0198 | 30,000 |
Jun 27 2024 | 0.018 | -0.0002 | -1.10% | 0.0182 | 0.0182 | 0.018 | 75,540 |
Jun 26 2024 | 0.0182 | 0.00 | 0.00% | 0.0182 | 0.0214 | 0.0182 | 53,617 |
Jun 25 2024 | 0.0182 | 0.00 | 0.00% | 0.0182 | 0.0182 | 0.0182 | 0.00 |
Jun 24 2024 | 0.0182 | -0.0032 | -14.95% | 0.0182 | 0.019 | 0.0182 | 39,232 |
Jun 21 2024 | 0.0214 | 0.0012 | 5.94% | 0.02 | 0.0264 | 0.0152 | 248,405 |
Jun 20 2024 | 0.0202 | -0.0044 | -17.89% | 0.0202 | 0.0202 | 0.0202 | 6,081 |
Jun 19 2024 | 0.0246 | 0.0044 | 21.78% | 0.0202 | 0.0246 | 0.0202 | 12,807 |
Jun 18 2024 | 0.0202 | -0.0044 | -17.89% | 0.0202 | 0.0202 | 0.0202 | 16,851 |
Jun 17 2024 | 0.0246 | 0.0044 | 21.78% | 0.0202 | 0.0246 | 0.0146 | 86,931 |
Jun 14 2024 | 0.0202 | 0.00 | 0.00% | 0.0202 | 0.0202 | 0.0202 | 4,321 |
Jun 13 2024 | 0.0202 | 0.00 | 0.00% | 0.0244 | 0.0244 | 0.0202 | 14,140 |
Jun 12 2024 | 0.0202 | -0.0044 | -17.89% | 0.0246 | 0.0246 | 0.0202 | 22,700 |
Jun 11 2024 | 0.0246 | 0.00 | 0.00% | 0.0246 | 0.0246 | 0.0246 | 35,000 |
Jun 10 2024 | 0.0246 | 0.0016 | 6.96% | 0.0206 | 0.0246 | 0.0206 | 29,308 |
Jun 07 2024 | 0.023 | -0.0014 | -5.74% | 0.0276 | 0.0276 | 0.023 | 154,462 |
Jun 06 2024 | 0.0244 | -0.0004 | -1.61% | 0.024 | 0.0244 | 0.0232 | 70,500 |
Jun 05 2024 | 0.0248 | 0.0008 | 3.33% | 0.0248 | 0.0248 | 0.0248 | 67,500 |
Jun 04 2024 | 0.024 | -0.0004 | -1.64% | 0.0242 | 0.0274 | 0.024 | 111,421 |
Jun 03 2024 | 0.0244 | 0.0014 | 6.09% | 0.023 | 0.0256 | 0.023 | 74,200 |
May 31 2024 | 0.023 | -0.004 | -14.81% | 0.027 | 0.0278 | 0.023 | 85,782 |
May 30 2024 | 0.027 | -0.002 | -6.90% | 0.0228 | 0.027 | 0.0228 | 71,535 |
May 29 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.0262 | 67,520 |
May 28 2024 | 0.03 | -0.0002 | -0.66% | 0.0298 | 0.03 | 0.0292 | 189,997 |
May 27 2024 | 0.0302 | -0.001 | -3.21% | 0.037 | 0.037 | 0.0302 | 107,100 |