Kopex Historical Data

KPX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 8, 2019 $ 0.246
-1.29%
$ -- $ 0
Dec 7, 2019 $ 0.249
+4.47%
$ -- $ 58
Dec 6, 2019 $ 0.239
+12.20%
$ -- $ 14,473
Dec 5, 2019 $ 0.213
-2.86%
$ -- $ 519
Dec 4, 2019 $ 0.221
-14.33%
$ -- $ 983
Dec 3, 2019 $ 0.258
+32.32%
$ -- $ 20,045
Dec 2, 2019 $ 0.195
-33.69%
$ -- $ 316
Dec 1, 2019 $ 0.295
-20.91%
$ -- $ 30
Nov 30, 2019 $ 0.373
+12.81%
$ -- $ 267
Nov 29, 2019 $ 0.33
+20.49%
$ -- $ 158
Nov 28, 2019 $ 0.274
-13.09%
$ -- $ 27,096
Nov 27, 2019 $ 0.316
+46.37%
$ -- $ 89,016
Nov 26, 2019 $ 0.216
-25.14%
$ -- $ 43
Nov 25, 2019 $ 0.288
-41.15%
$ -- $ 33
Nov 24, 2019 $ 0.489
+10.50%
$ -- $ 187
Nov 23, 2019 $ 0.443
-39.80%
$ -- $ 2,314
Nov 22, 2019 $ 0.732
-9.28%
$ -- $ 1,977
Nov 21, 2019 $ 0.807
-4.35%
$ -- $ 128
Nov 20, 2019 $ 0.844
-1.03%
$ -- $ 0
Nov 19, 2019 $ 0.853
-0.50%
$ -- $ 428
Nov 18, 2019 $ 0.861
-2.85%
$ -- $ 0
Nov 17, 2019 $ 0.886
+1.55%
$ -- $ 4,073
Nov 16, 2019 $ 0.874
+17.75%
$ -- $ 0
Nov 15, 2019 $ 0.742
-2.07%
$ -- $ 3
Nov 14, 2019 $ 0.758
-16.99%
$ -- $ 3
Nov 13, 2019 $ 0.913
-10.55%
$ -- $ 325
Nov 12, 2019 $ 1.02
+1.33%
$ -- $ 0
Nov 11, 2019 $ 1.01
-4.77%
$ -- $ 6,168
Nov 10, 2019 $ 1.06
-0.71%
$ -- $ 215
Nov 9, 2019 $ 1.07
+1.41%
$ -- $ 6,193
Nov 8, 2019 $ 1.05
-0.30%
$ -- $ 9,017
Nov 7, 2019 $ 1.06
-13.46%
$ -- $ 13,775
Nov 6, 2019 $ 1.22
+0.11%
$ -- $ 18,421
Nov 5, 2019 $ 1.22
+17.32%
$ -- $ 1,048
Nov 4, 2019 $ 1.04
+2.78%
$ -- $ 54
Nov 3, 2019 $ 0.949
-0.81%
$ -- $ 0.01
Nov 2, 2019 $ 0.957
-5.76%
$ -- $ 0
Nov 1, 2019 $ 1.02
+0.92%
$ -- $ 0
Oct 31, 2019 $ 1.01
-0.12%
$ -- $ 0.01
Oct 30, 2019 $ 1.01
+0.78%
$ -- $ 0
Oct 28, 2019 $ 1.05
-1.15%
$ -- $ 0.01
Oct 27, 2019 $ 1.06
+3.27%
$ -- $ 0.01
Oct 26, 2019 $ 1.03
+5.88%
$ -- $ 0
Oct 25, 2019 $ 0.968
+15.17%
$ -- $ 0.01
Oct 24, 2019 $ 0.841
+3.20%
$ -- $ 13
Oct 23, 2019 $ 0.815
-7.57%
$ -- $ 0.01
Oct 22, 2019 $ 0.881
+6.71%
$ -- $ 0
Oct 19, 2019 $ 0.856
-0.26%
$ -- $ 1
Oct 18, 2019 $ 0.858
-0.84%
$ -- $ 1
Oct 17, 2019 $ 0.866
-3.94%
$ -- $ 1