FKX Coin Values FKX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0278300 | $0.0239700 | $0.0291000 | $0.0230600 |
2023-02-09 | $0.0239700 | $0.0215200 | $0.0247500 | $0.0215000 |
2023-02-10 | $0.0215200 | $0.0235900 | $0.0235900 | $0.0215000 |
2023-02-11 | $0.0235900 | $0.0235900 | $0.0246500 | $0.0231900 |
2023-02-12 | $0.0235900 | $0.0235200 | $0.0257200 | $0.0234500 |
2023-02-13 | $0.0235200 | $0.0227700 | $0.0238400 | $0.0221000 |
2023-02-14 | $0.0227700 | $0.0221500 | $0.0245100 | $0.0214800 |
2023-02-15 | $0.0104400 | $0.0111900 | $0.0114400 | $0.0111900 |
2023-02-16 | $0.0225800 | $0.0226600 | $0.0239700 | $0.0224100 |
2023-02-17 | $0.0226600 | $0.0222800 | $0.0233400 | $0.0218000 |
2023-02-18 | $0.0222800 | $0.0222000 | $0.0228500 | $0.0217000 |
2023-02-19 | $0.0222000 | $0.0219000 | $0.0224500 | $0.0214000 |
2023-02-20 | $0.0219000 | $0.0232500 | $0.0244100 | $0.0212700 |
2023-02-21 | $0.0232500 | $0.0216100 | $0.0232700 | $0.0213000 |
2023-02-22 | $0.0216100 | $0.0219200 | $0.0229400 | $0.0206800 |
2023-02-23 | $0.0111300 | $0.0112100 | $0.0112100 | $0.0111300 |
2023-02-24 | $0.0252600 | $0.0233100 | $0.0258800 | $0.0230700 |
2023-02-25 | $0.0233100 | $0.0228200 | $0.0244500 | $0.0222100 |
2023-02-26 | $0.0228200 | $0.0230600 | $0.0233100 | $0.0223200 |
2023-02-27 | $0.0230600 | $0.0223400 | $0.0235500 | $0.0223300 |
2023-02-28 | $0.0223400 | $0.0253500 | $0.0293100 | $0.0221700 |
2023-03-01 | $0.0106400 | $0.0281300 | $0.0361700 | $0.0108700 |
2023-03-02 | $0.0339400 | $0.0300100 | $0.0341100 | $0.0281700 |
2023-03-03 | $0.0300100 | $0.0269800 | $0.0305900 | $0.0260100 |
2023-03-04 | $0.0269800 | $0.0270200 | $0.0334600 | $0.0262000 |
2023-03-05 | $0.0270200 | $0.0304900 | $0.0349000 | $0.0269100 |
2023-03-06 | $0.0304900 | $0.0299800 | $0.0349000 | $0.0298700 |
2023-03-07 | $0.0299800 | $0.0279900 | $0.0305900 | $0.0275200 |
2023-03-08 | $0.0279900 | $0.0293100 | $0.0304500 | $0.0269000 |
2023-03-09 | $0.0293100 | $0.0218900 | $0.0293300 | $0.0213200 |
2023-03-10 | $0.0218900 | $0.0237300 | $0.0240500 | $0.0219600 |
2023-03-11 | $0.0237300 | $0.0215300 | $0.0240600 | $0.0191900 |
2023-03-12 | $0.0215300 | $0.0222600 | $0.0231400 | $0.0203500 |
2023-03-13 | $0.0222600 | $0.0223800 | $0.0235400 | $0.0212200 |
2023-03-14 | $0.0223800 | $0.0223900 | $0.0257600 | $0.0217800 |
2023-03-15 | $0.0223900 | $0.0235600 | $0.0235800 | $0.0220600 |
2023-03-16 | $0.0235600 | $0.0230400 | $0.0235800 | $0.0226000 |
2023-03-17 | $0.0230400 | $0.0252000 | $0.0261600 | $0.0224500 |
2023-03-18 | $0.0252000 | $0.0237500 | $0.0260500 | $0.0237500 |
2023-03-19 | $0.0237500 | $0.0239700 | $0.0256500 | $0.0232800 |
2023-03-20 | $0.0239700 | $0.0242300 | $0.0253200 | $0.0233300 |
2023-03-21 | $0.0242300 | $0.0251500 | $0.0314600 | $0.0241700 |
2023-03-22 | $0.0251500 | $0.0222700 | $0.0258500 | $0.0216600 |
2023-03-23 | $0.0222700 | $0.0218000 | $0.0232500 | $0.0214500 |
2023-03-24 | $0.0218000 | $0.0218700 | $0.0230200 | $0.0216200 |
2023-03-25 | $0.0218700 | $0.0219500 | $0.0225700 | $0.0216400 |
2023-03-26 | $0.0219500 | $0.0218800 | $0.0234800 | $0.0217200 |
2023-03-27 | $0.0218800 | $0.0208800 | $0.0227100 | $0.0202300 |
2023-03-28 | $0.0208800 | $0.0204900 | $0.0218700 | $0.0201600 |
2023-03-29 | $0.0204900 | $0.0228800 | $0.0234800 | $0.0203000 |
2023-03-30 | $0.0337400 | $0.0338500 | $0.0338500 | $0.0337400 |
2023-03-31 | $0.0226700 | $0.0222600 | $0.0248900 | $0.0215100 |
2023-04-01 | $0.0222600 | $0.0225100 | $0.0230000 | $0.0220800 |
2023-04-02 | $0.0225100 | $0.0213300 | $0.0228300 | $0.0212400 |
2023-04-03 | $0.0335400 | $0.0336100 | $0.0336300 | $0.0335200 |
2023-04-06 | $0.0226600 | $0.0218600 | $0.0234600 | $0.0217100 |
2023-04-07 | $0.0218600 | $0.0220000 | $0.0228400 | $0.0215900 |
2023-04-08 | $0.0220000 | $0.0216200 | $0.0229500 | $0.0214600 |
2023-04-09 | $0.0216200 | $0.0214600 | $0.0220700 | $0.0205700 |
2023-04-10 | $0.0214600 | $0.0226200 | $0.0232400 | $0.0214100 |
2023-04-11 | $0.0226200 | $0.0222700 | $0.0232300 | $0.0216300 |
2023-04-12 | $0.0222700 | $0.0230000 | $0.0232400 | $0.0219900 |
2023-04-13 | $0.0230000 | $0.0226000 | $0.0270300 | $0.0218000 |
2023-04-14 | $0.0226000 | $0.0222500 | $0.0236100 | $0.0219200 |
2023-04-15 | $0.0222500 | $0.0221900 | $0.0223500 | $0.0215200 |
2023-04-16 | $0.0221900 | $0.0218900 | $0.0222400 | $0.0214300 |
2023-04-17 | $0.0218900 | $0.0208300 | $0.0220600 | $0.0200500 |
2023-04-18 | $0.0208100 | $0.0207600 | $0.0229000 | $0.0203400 |
2023-04-19 | $0.0207600 | $0.0200600 | $0.0210000 | $0.0200000 |
2023-04-20 | $0.0200600 | $0.0201100 | $0.0206900 | $0.0200000 |
2023-04-21 | $0.0201100 | $0.0185400 | $0.0201600 | $0.0182200 |
2023-04-22 | $0.0185400 | $0.0197200 | $0.0201100 | $0.0168000 |
2023-04-23 | $0.0197200 | $0.0177200 | $0.0197200 | $0.0176700 |
2023-04-24 | $0.0177200 | $0.0193600 | $0.0230900 | $0.0177200 |
2023-04-25 | $0.0193600 | $0.0177400 | $0.0193600 | $0.0177400 |
2023-04-26 | $0.0177400 | $0.0175800 | $0.0193500 | $0.0168700 |
2023-04-27 | $0.0175800 | $0.0193800 | $0.0196600 | $0.0172600 |
2023-04-28 | $0.0193800 | $0.0181900 | $0.0196700 | $0.0177200 |
2023-04-29 | $0.0181900 | $0.0232300 | $0.0290200 | $0.0180300 |
2023-04-30 | $0.0232300 | $0.0211300 | $0.0258800 | $0.0202400 |
2023-05-01 | $0.0347900 | $0.0191000 | $0.0334200 | $0.0191000 |
2023-05-02 | $0.0197200 | $0.0203200 | $0.0204800 | $0.0191300 |
2023-05-03 | $0.0203200 | $0.0200000 | $0.0203000 | $0.0191000 |
2023-05-04 | $0.0200000 | $0.0194200 | $0.0203100 | $0.0190200 |
2023-05-05 | $0.0194200 | $0.0191300 | $0.0197700 | $0.0189700 |
2023-05-06 | $0.0191300 | $0.0183300 | $0.0192700 | $0.0178300 |
2023-05-07 | $0.0183300 | $0.0177600 | $0.0183200 | $0.0174900 |
2023-05-08 | $0.0177600 | $0.0156100 | $0.0178400 | $0.0155400 |
2023-05-09 | $0.0156100 | $0.0157000 | $0.0169500 | $0.0155200 |
2023-05-10 | $0.0157000 | $0.0157400 | $0.0167600 | $0.0155300 |
2023-05-11 | $0.0187900 | $0.0187300 | $0.0187900 | $0.0187100 |
2023-05-12 | $0.0136500 | $0.0126300 | $0.0147400 | $0.0126100 |
2023-05-13 | $0.0126300 | $0.0133600 | $0.0175800 | $0.0125600 |
2023-05-14 | $0.0133600 | $0.0142600 | $0.0156700 | $0.0131000 |
2023-05-15 | $0.0142600 | $0.0148500 | $0.0164800 | $0.0137400 |
2023-05-16 | $0.0148500 | $0.0134900 | $0.0148600 | $0.0132600 |
2023-05-17 | $0.0134900 | $0.0133200 | $0.0137900 | $0.0131000 |
2023-05-18 | $0.0133200 | $0.0158300 | $0.0162700 | $0.0132500 |
2023-05-19 | $0.0158300 | $0.0151100 | $0.0170000 | $0.0148000 |
2023-05-20 | $0.0151100 | $0.0149800 | $0.0155900 | $0.0148800 |
2023-05-21 | $0.0149800 | $0.0160100 | $0.0160200 | $0.0149100 |
2023-05-22 | $0.0160100 | $0.0150800 | $0.0164000 | $0.0150600 |
2023-05-23 | $0.0150800 | $0.0150500 | $0.0154900 | $0.0150300 |
2023-05-24 | $0.0150500 | $0.0147900 | $0.0150600 | $0.0147800 |
2023-05-25 | $0.0147900 | $0.0148000 | $0.0149400 | $0.0147800 |
2023-05-26 | $0.0180100 | $0.0181700 | $0.0181700 | $0.0181700 |
2023-05-27 | $0.0140800 | $0.0140600 | $0.0147100 | $0.0139100 |
2023-05-28 | $0.0140600 | $0.0146200 | $0.0146200 | $0.0140400 |
2023-05-29 | $0.0146200 | $0.0149100 | $0.0150000 | $0.0144800 |
2023-05-30 | $0.0149100 | $0.0151100 | $0.0152500 | $0.0149000 |
2023-05-31 | $0.0151100 | $0.0149700 | $0.0156000 | $0.0149000 |
2023-06-01 | $0.0149700 | $0.0148900 | $0.0151400 | $0.0146100 |
2023-06-02 | $0.0148900 | $0.0151300 | $0.0152500 | $0.0148100 |
2023-06-03 | $0.0151300 | $0.0146200 | $0.0152600 | $0.0146200 |
2023-06-04 | $0.0146200 | $0.0147800 | $0.0151500 | $0.0145900 |
2023-06-05 | $0.0184500 | $0.0183800 | $0.0184500 | $0.0183600 |
2023-06-06 | $0.0135200 | $0.0136400 | $0.0139800 | $0.0131000 |
2023-06-07 | $0.0136400 | $0.0136500 | $0.0139700 | $0.0135000 |
2023-06-08 | $0.0136500 | $0.0136000 | $0.0139700 | $0.0135600 |
2023-06-09 | $0.0136000 | $0.0135500 | $0.0139700 | $0.0135000 |
2023-06-10 | $0.0135500 | $0.0123100 | $0.0137600 | $0.0120600 |
2023-06-11 | $0.0175800 | $0.0175300 | $0.0175900 | $0.0175200 |
2023-06-12 | $0.0126800 | $0.0120700 | $0.0132200 | $0.0120600 |
2023-06-13 | $0.0120700 | $0.0120300 | $0.0125500 | $0.0120000 |
2023-06-14 | $0.0120300 | $0.0122600 | $0.0124400 | $0.0119600 |
2023-06-15 | $0.0122600 | $0.0124300 | $0.0128600 | $0.0122400 |
2023-06-16 | $0.0124300 | $0.0123000 | $0.0125700 | $0.0122500 |
2023-06-17 | $0.0123000 | $0.0123900 | $0.0135000 | $0.0122500 |
2023-06-18 | $0.0123900 | $0.0124100 | $0.0127400 | $0.0122900 |
2023-06-19 | $0.0124100 | $0.0124600 | $0.0126300 | $0.0123800 |
2023-06-20 | $0.0124600 | $0.0119800 | $0.0126100 | $0.0115200 |
2023-06-21 | $0.0119800 | $0.0126200 | $0.0127000 | $0.0118700 |
2023-06-22 | $0.0126200 | $0.0117700 | $0.0134200 | $0.0115400 |
2023-06-23 | $0.0117700 | $0.0119600 | $0.0122600 | $0.0117600 |
2023-06-24 | $0.0119600 | $0.0134200 | $0.0137000 | $0.0119500 |
2023-06-25 | $0.0134200 | $0.0142200 | $0.0142600 | $0.0131300 |
2023-06-26 | $0.0142200 | $0.0136300 | $0.0142900 | $0.0136200 |
2023-06-27 | $0.0136300 | $0.0136200 | $0.0141100 | $0.0135400 |
2023-06-28 | $0.0136200 | $0.0135800 | $0.0141100 | $0.0134000 |
2023-06-29 | $0.0135800 | $0.0130700 | $0.0136500 | $0.0127100 |
2023-06-30 | $0.0130700 | $0.0136600 | $0.0137800 | $0.0128800 |
2023-07-01 | $0.0136600 | $0.0141100 | $0.0142600 | $0.0129100 |
2023-07-02 | $0.0141100 | $0.0134800 | $0.0143100 | $0.0130700 |
2023-07-03 | $0.0134800 | $0.0135700 | $0.0138300 | $0.0133600 |
2023-07-04 | $0.0135700 | $0.0135000 | $0.0142300 | $0.0135000 |
2023-07-05 | $0.0135000 | $0.0135200 | $0.0135800 | $0.0135000 |
2023-07-06 | $0.0135200 | $0.0135200 | $0.0141400 | $0.0135100 |
2023-07-07 | $0.0135200 | $0.0133400 | $0.0135500 | $0.0133200 |
2023-07-08 | $0.0133400 | $0.0125500 | $0.0133800 | $0.0125400 |
2023-07-09 | $0.0125500 | $0.0122000 | $0.0130600 | $0.0121300 |
2023-07-10 | $0.0122000 | $0.0123600 | $0.0125500 | $0.0117900 |
2023-07-11 | $0.0206900 | $0.0206300 | $0.0207000 | $0.0206200 |
Pair | Exchange |
---|---|
FKX/BTC | hitbtc |
FKX/ETH | idex |
FKX/BTC | kucoin |
FKX/ETH | kucoin |
FKX/USDT | kucoin |
The FortKnoxster platform is an end-to-end encryption system leveraging on the Blockchain technology to establish secure and trusted communication links between its users.
All files and communications are encrypted in the senders’ browser before they are sent to the servers. The decryption of data is only possible in the browser of the intended recipients. All communications and data are encrypted 24/7 on all devices.
Sorry, detailed technology about FortKnoxster is not currently available
Sorry, detailed features about FortKnoxster is not currently available