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 |
---|---|---|---|---|
2021-02-11 | $0.006170 | $0.007169 | $0.007633 | $0.006078 |
2021-02-12 | $0.007169 | $0.007841 | $0.008210 | $0.007361 |
2021-02-13 | $0.007841 | $0.009505 | $0.009560 | $0.007561 |
2021-02-14 | $0.009505 | $0.0128600 | $0.0144200 | $0.008762 |
2021-02-15 | $0.0128600 | $0.0156100 | $0.0172400 | $0.0114600 |
2021-02-16 | $0.0156100 | $0.0147400 | $0.0169400 | $0.0147400 |
2021-02-17 | $0.0147400 | $0.0103300 | $0.0158500 | $0.0101800 |
2021-02-18 | $0.0103300 | $0.0147800 | $0.0155000 | $0.0099110 |
2021-02-19 | $0.0147800 | $0.0171700 | $0.0186000 | $0.0146200 |
2021-02-20 | $0.0171700 | $0.0204300 | $0.0363900 | $0.0158600 |
2021-02-21 | $0.0204300 | $0.0278700 | $0.0309400 | $0.0197800 |
2021-02-22 | $0.0278700 | $0.0222400 | $0.0274200 | $0.0216000 |
2021-02-23 | $0.0222400 | $0.0204500 | $0.0232200 | $0.0191800 |
2021-02-24 | $0.0204500 | $0.0202500 | $0.0217100 | $0.0195300 |
2021-02-25 | $0.0202500 | $0.0234900 | $0.0237000 | $0.0183900 |
2021-02-26 | $0.0234900 | $0.0218400 | $0.0238200 | $0.0211000 |
2021-02-27 | $0.0218400 | $0.0205000 | $0.0228700 | $0.0200300 |
2021-02-28 | $0.0205000 | $0.0168000 | $0.0210100 | $0.0164500 |
2021-03-01 | $0.0168000 | $0.0170200 | $0.0189800 | $0.0170000 |
2021-03-02 | $0.0170200 | $0.0172200 | $0.0175200 | $0.0169800 |
2021-03-03 | $0.0127400 | $0.0113900 | $0.0141200 | $0.0112900 |
2021-03-04 | $0.0113900 | $0.0113700 | $0.0114500 | $0.0112300 |
2021-03-05 | $0.0101500 | $0.0112600 | $0.0126400 | $0.009836 |
2021-03-06 | $0.0112600 | $0.0181200 | $0.0264100 | $0.0120900 |
2021-03-07 | $0.0181200 | $0.0233900 | $0.0310700 | $0.0187000 |
2021-03-08 | $0.0233900 | $0.0298100 | $0.0321000 | $0.0233200 |
2021-03-09 | $0.0298100 | $0.0231000 | $0.0310200 | $0.0224700 |
2021-03-10 | $0.0231000 | $0.0227000 | $0.0272800 | $0.0215500 |
2021-03-11 | $0.0227000 | $0.0223100 | $0.0236600 | $0.0219200 |
2021-03-12 | $0.0223100 | $0.0200100 | $0.0241700 | $0.0196900 |
2021-03-13 | $0.0200100 | $0.0189400 | $0.0225900 | $0.0188700 |
2021-03-14 | $0.0189400 | $0.0189100 | $0.0190000 | $0.0187900 |
2021-03-19 | $0.0215800 | $0.0213000 | $0.0228800 | $0.0205200 |
2021-03-20 | $0.0213000 | $0.0183300 | $0.0221500 | $0.0167200 |
2021-03-21 | $0.0183300 | $0.0185400 | $0.0187200 | $0.0181400 |
2021-03-22 | $0.0155700 | $0.0151200 | $0.0167700 | $0.0146800 |
2021-03-23 | $0.0151200 | $0.0152600 | $0.0153800 | $0.0149900 |
2021-03-30 | $0.0150200 | $0.0142700 | $0.0153000 | $0.0132200 |
2021-03-31 | $0.0142700 | $0.0143300 | $0.0143400 | $0.0142700 |
2021-04-02 | $0.0145400 | $0.0160300 | $0.0171600 | $0.0147300 |
2021-04-03 | $0.0160300 | $0.0162300 | $0.0178600 | $0.0118500 |
2021-04-04 | $0.0162300 | $0.0221000 | $0.0235700 | $0.0158900 |
2021-04-05 | $0.0221000 | $0.0301600 | $0.0337200 | $0.0220700 |
2021-04-06 | $0.0301600 | $0.0230900 | $0.0376200 | $0.0220900 |
2021-04-07 | $0.0230900 | $0.0203500 | $0.0226300 | $0.0173200 |
2021-04-08 | $0.0203500 | $0.0205500 | $0.0205500 | $0.0202000 |
2021-04-09 | $0.0217100 | $0.0267200 | $0.0349200 | $0.0192400 |
2021-04-10 | $0.0267200 | $0.0270600 | $0.0270800 | $0.0266300 |
2021-04-11 | $0.0371100 | $0.0901 | $0.1247000 | $0.0318500 |
2021-04-12 | $0.0901 | $0.0768 | $0.1283000 | $0.0726 |
2021-04-13 | $0.0766 | $0.0693 | $0.0796 | $0.0658 |
2021-04-18 | $0.0450400 | $0.0379400 | $0.0436800 | $0.0372400 |
2021-04-19 | $0.0379400 | $0.0375100 | $0.0381200 | $0.0368700 |
2021-04-20 | $0.0353900 | $0.0305800 | $0.0381600 | $0.0299000 |
2021-04-21 | $0.0305800 | $0.0349400 | $0.0501 | $0.0269900 |
2021-04-22 | $0.0349400 | $0.0334800 | $0.0352200 | $0.0331200 |
2021-04-23 | $0.0295400 | $0.0299800 | $0.0317300 | $0.0269200 |
2021-04-24 | $0.0299800 | $0.0306100 | $0.0310800 | $0.0277500 |
2021-04-25 | $0.0306100 | $0.0298500 | $0.0312600 | $0.0289700 |
2021-04-27 | $0.0359400 | $0.0457000 | $0.0488200 | $0.0325200 |
2021-04-28 | $0.0457000 | $0.0441700 | $0.0461200 | $0.0436200 |
2021-04-29 | $0.0454700 | $0.0402200 | $0.0491000 | $0.0372900 |
2021-04-30 | $0.0402200 | $0.0388500 | $0.0403800 | $0.0388500 |
2021-05-06 | $0.0557 | $0.0489200 | $0.0564 | $0.0488800 |
2021-05-07 | $0.0489200 | $0.0533 | $0.0592 | $0.0475600 |
2021-05-08 | $0.0533 | $0.0555 | $0.0600 | $0.0532 |
2021-05-09 | $0.0555 | $0.0522 | $0.0577 | $0.0511 |
2021-05-10 | $0.0522 | $0.0613 | $0.0782 | $0.0513 |
2021-05-11 | $0.0613 | $0.0802 | $0.0999000 | $0.0630 |
2021-05-12 | $0.0802 | $0.0954 | $0.1908000 | $0.0731 |
2021-05-13 | $0.0954 | $0.0954 | $0.1317000 | $0.0831 |
2021-05-14 | $0.0954 | $0.1015000 | $0.1183000 | $0.0967 |
2021-05-15 | $0.1015000 | $0.0829 | $0.1145000 | $0.0802 |
2021-05-16 | $0.0829 | $0.1025000 | $0.1227000 | $0.0789 |
2021-05-17 | $0.1025000 | $0.1251000 | $0.1401000 | $0.0920 |
2021-05-18 | $0.1251000 | $0.1310000 | $0.1655000 | $0.1128000 |
2021-05-19 | $0.1308000 | $0.1311000 | $0.1329000 | $0.1281000 |
2021-05-20 | $0.0854 | $0.0999600 | $0.1164000 | $0.0918 |
2021-05-21 | $0.0999600 | $0.0873 | $0.1002000 | $0.0728 |
2021-05-22 | $0.0873 | $0.0695 | $0.0831 | $0.0680 |
2021-05-23 | $0.0695 | $0.0531 | $0.0640 | $0.0427500 |
2021-05-24 | $0.0531 | $0.0587 | $0.0671 | $0.0552 |
2021-05-25 | $0.0587 | $0.0777 | $0.0895 | $0.0600 |
2021-05-26 | $0.0777 | $0.0799 | $0.0892 | $0.0794 |
2021-05-27 | $0.0799 | $0.0704 | $0.0811 | $0.0697 |
2021-05-28 | $0.0704 | $0.0504 | $0.0622 | $0.0481700 |
2021-05-29 | $0.0504 | $0.0462600 | $0.0488800 | $0.0435700 |
2021-05-30 | $0.0462600 | $0.0461600 | $0.0467700 | $0.0456100 |
2021-05-31 | $0.0549 | $0.0562 | $0.0638 | $0.0551 |
2021-06-01 | $0.0562 | $0.0609 | $0.0718 | $0.0539 |
2021-06-02 | $0.0609 | $0.0699 | $0.0914 | $0.0620 |
2021-06-03 | $0.0699 | $0.0706 | $0.0755 | $0.0634 |
2021-06-04 | $0.0706 | $0.0613 | $0.0675 | $0.0574 |
2021-06-05 | $0.0613 | $0.0524 | $0.0607 | $0.0523 |
2021-06-06 | $0.0524 | $0.0540 | $0.0592 | $0.0532 |
2021-06-07 | $0.0540 | $0.0473800 | $0.0571 | $0.0473800 |
2021-06-08 | $0.0473800 | $0.0477800 | $0.0523 | $0.0429100 |
2021-06-09 | $0.0477800 | $0.0551 | $0.0582 | $0.0481700 |
2021-06-10 | $0.0551 | $0.0524 | $0.0548 | $0.0499500 |
2021-06-11 | $0.0524 | $0.0514 | $0.0529 | $0.0506 |
2021-06-12 | $0.0511 | $0.0513 | $0.0538 | $0.0487900 |
2021-06-13 | $0.0513 | $0.0541 | $0.0573 | $0.0523 |
2021-06-14 | $0.0541 | $0.0586 | $0.0622 | $0.0550 |
2021-06-15 | $0.0586 | $0.0524 | $0.0645 | $0.0513 |
2021-06-16 | $0.0524 | $0.0476400 | $0.0492000 | $0.0469300 |
2021-06-17 | $0.0476400 | $0.0421800 | $0.0491800 | $0.0421100 |
2021-06-18 | $0.0421800 | $0.0422100 | $0.0422700 | $0.0420000 |
2021-06-19 | $0.0385100 | $0.0387400 | $0.0411000 | $0.0370100 |
2021-06-20 | $0.0387400 | $0.0389000 | $0.0390900 | $0.0385000 |
2021-06-21 | $0.0361700 | $0.0257900 | $0.0325300 | $0.0251700 |
2021-06-22 | $0.0257900 | $0.0245600 | $0.0268000 | $0.0234700 |
2021-06-23 | $0.0245600 | $0.0283500 | $0.0313400 | $0.0248600 |
2021-06-24 | $0.0283500 | $0.0284800 | $0.0285200 | $0.0282100 |
2021-06-26 | $0.0340000 | $0.0327400 | $0.0359800 | $0.0324600 |
2021-06-27 | $0.0327400 | $0.0336800 | $0.0337100 | $0.0324200 |
2021-06-28 | $0.0413900 | $0.0417600 | $0.0454500 | $0.0393800 |
2021-06-29 | $0.0417600 | $0.0415100 | $0.0424300 | $0.0403500 |
2021-06-30 | $0.0455900 | $0.0424300 | $0.0482800 | $0.0414500 |
2021-07-01 | $0.0424300 | $0.0386400 | $0.0415500 | $0.0379500 |
2021-07-02 | $0.0386400 | $0.0354400 | $0.0400700 | $0.0350900 |
2021-07-03 | $0.0354400 | $0.0385300 | $0.0395800 | $0.0359000 |
2021-07-04 | $0.0385300 | $0.0391500 | $0.0434000 | $0.0384000 |
2021-07-05 | $0.0391500 | $0.0375600 | $0.0390400 | $0.0366900 |
2021-07-06 | $0.0375600 | $0.0378800 | $0.0399300 | $0.0376500 |
2021-07-07 | $0.0378800 | $0.0385800 | $0.0415200 | $0.0372100 |
2021-07-08 | $0.0385800 | $0.0353500 | $0.0368100 | $0.0351600 |
2021-07-09 | $0.0353500 | $0.0401900 | $0.0412200 | $0.0354300 |
2021-07-10 | $0.0401900 | $0.0381200 | $0.0395500 | $0.0367900 |
2021-07-11 | $0.0381200 | $0.0370700 | $0.0388900 | $0.0367300 |
2021-07-12 | $0.0370700 | $0.0364300 | $0.0384200 | $0.0352100 |
2021-07-13 | $0.0364300 | $0.0360800 | $0.0366000 | $0.0345400 |
2021-07-14 | $0.0360800 | $0.0357600 | $0.0373700 | $0.0342600 |
2021-07-15 | $0.0357600 | $0.0328400 | $0.0350400 | $0.0322400 |
2021-07-16 | $0.0328400 | $0.0300700 | $0.0322500 | $0.0294100 |
2021-07-17 | $0.0300700 | $0.0285600 | $0.0304400 | $0.0285400 |
2021-07-18 | $0.0285600 | $0.0285100 | $0.0294200 | $0.0279300 |
2021-07-19 | $0.0285100 | $0.0259500 | $0.0276100 | $0.0256600 |
2021-07-20 | $0.0259500 | $0.0230800 | $0.0259000 | $0.0229400 |
2021-07-21 | $0.0230800 | $0.0263300 | $0.0279100 | $0.0256800 |
2021-07-22 | $0.0263300 | $0.0265600 | $0.0288700 | $0.0261000 |
2021-07-23 | $0.0265600 | $0.0261900 | $0.0284600 | $0.0260200 |
2021-07-24 | $0.0261900 | $0.0261700 | $0.0279600 | $0.0250700 |
2021-07-25 | $0.0261700 | $0.0284400 | $0.0295100 | $0.0262700 |
2021-07-26 | $0.0284400 | $0.0314200 | $0.0337600 | $0.0285700 |
2021-07-27 | $0.0314200 | $0.0315000 | $0.0318700 | $0.0307100 |
2021-07-28 | $0.0354000 | $0.0343600 | $0.0367900 | $0.0339400 |
2021-07-29 | $0.0343600 | $0.0341900 | $0.0345700 | $0.0337300 |
2021-07-30 | $0.0332000 | $0.0347900 | $0.0347900 | $0.0332300 |
2021-07-31 | $0.0347900 | $0.0349200 | $0.0349900 | $0.0341800 |
2021-08-02 | $0.0353300 | $0.0340100 | $0.0408700 | $0.0334400 |
2021-08-03 | $0.0340100 | $0.0305800 | $0.0341400 | $0.0304000 |
2021-08-04 | $0.0305800 | $0.0310700 | $0.0338800 | $0.0308000 |
2021-08-05 | $0.0310700 | $0.0316600 | $0.0334400 | $0.0298800 |
2021-08-06 | $0.0316600 | $0.0337500 | $0.0351400 | $0.0312700 |
2021-08-07 | $0.0337500 | $0.0371000 | $0.0387700 | $0.0348800 |
2021-08-08 | $0.0371000 | $0.0371100 | $0.0376000 | $0.0364000 |
2021-08-09 | $0.0329700 | $0.0333600 | $0.0354800 | $0.0331100 |
2021-08-10 | $0.0333600 | $0.0353100 | $0.0356000 | $0.0320800 |
2021-08-11 | $0.0353100 | $0.0502 | $0.0728 | $0.0348600 |
2021-08-12 | $0.0446700 | $0.0555 | $0.0652 | $0.0408600 |
2021-08-13 | $0.0555 | $0.0547 | $0.0560 | $0.0531 |
2021-08-14 | $0.0639 | $0.0627 | $0.0681 | $0.0597 |
2021-08-15 | $0.0627 | $0.0596 | $0.0658 | $0.0575 |
2021-08-16 | $0.0596 | $0.0554 | $0.0588 | $0.0543 |
2021-08-17 | $0.0554 | $0.0547 | $0.0557 | $0.0545 |
2021-08-18 | $0.0522 | $0.0496600 | $0.0539 | $0.0486400 |
2021-08-19 | $0.0496600 | $0.0498000 | $0.0502 | $0.0492400 |
2021-08-20 | $0.0499400 | $0.0535 | $0.0555 | $0.0503 |
2021-08-21 | $0.0535 | $0.0569 | $0.0586 | $0.0520 |
2021-08-22 | $0.0569 | $0.0549 | $0.0587 | $0.0549 |
2021-08-23 | $0.0549 | $0.0535 | $0.0569 | $0.0530 |
2021-08-24 | $0.0535 | $0.0480000 | $0.0511 | $0.0472700 |
2021-08-25 | $0.0480000 | $0.0504 | $0.0550 | $0.0457200 |
2021-08-26 | $0.0504 | $0.0447000 | $0.0505 | $0.0437700 |
2021-08-27 | $0.0447000 | $0.0511 | $0.0577 | $0.0452700 |
2021-08-28 | $0.0511 | $0.0478300 | $0.0526 | $0.0464900 |
2021-08-29 | $0.0478300 | $0.0479600 | $0.0486900 | $0.0478300 |
2021-08-30 | $0.0496400 | $0.0515 | $0.0537 | $0.0481400 |
2021-08-31 | $0.0515 | $0.0518 | $0.0520 | $0.0513 |
2021-09-02 | $0.0597 | $0.0519 | $0.0596 | $0.0517 |
2021-09-03 | $0.0519 | $0.0554 | $0.0567 | $0.0524 |
2021-09-04 | $0.0554 | $0.0540 | $0.0552 | $0.0526 |
2021-09-05 | $0.0540 | $0.0566 | $0.0590 | $0.0521 |
2021-09-06 | $0.0566 | $0.0589 | $0.0601 | $0.0546 |
2021-09-07 | $0.0589 | $0.0588 | $0.0590 | $0.0586 |
Pair | Exchange |
---|---|
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