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