USD/KMF

USD/KMF
🏛️ usa →
422.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 462.60 462.60 461.58 461.95 0.0M
2022-12-29 462.19 463.95 461.80 461.95 0.0M
2022-12-28 462.27 463.95 462.10 463.95 0.0M
2022-12-27 464.28 464.28 462.14 462.27 0.0M
2022-12-26 464.28 464.29 463.25 463.25 0.0M
2022-12-23 464.38 465.38 463.64 464.28 0.0M
2022-12-22 464.63 465.38 464.05 465.38 0.0M
2022-12-21 463.50 464.63 463.38 464.63 0.0M
2022-12-20 464.61 464.61 463.60 464.61 0.0M
2022-12-19 463.82 464.61 463.41 464.61 0.0M
2022-12-16 462.92 464.01 462.92 463.82 0.0M
2022-12-15 462.74 463.60 462.25 463.60 0.0M
2022-12-14 462.99 463.25 462.25 462.38 0.0M
2022-12-13 467.25 467.25 462.70 462.99 0.0M
2022-12-12 467.59 467.59 466.45 466.45 0.0M
2022-12-09 468.32 468.32 467.15 467.59 0.0M
2022-12-08 468.25 468.32 467.25 468.32 0.0M
2022-12-07 470.91 470.91 467.25 468.25 0.0M
2022-12-06 467.08 470.91 466.89 470.91 0.0M
2022-12-05 468.09 468.09 466.89 467.08 0.0M
2022-12-02 469.35 477.23 467.25 467.25 0.0M
2022-12-01 476.87 477.31 469.35 469.35 0.0M
2022-11-30 476.87 477.31 476.33 476.87 0.0M
2022-11-29 472.71 476.87 472.71 476.87 0.0M
2022-11-28 473.44 474.60 472.71 472.71 0.0M
2022-11-25 478.61 478.61 473.22 473.44 0.0M
2022-11-24 478.61 478.61 478.61 478.61 0.0M
2022-11-23 479.79 479.79 473.63 478.61 0.0M
2022-11-22 480.75 481.13 478.50 479.79 0.0M
2022-11-21 476.06 481.13 476.06 480.75 0.0M
2022-11-18 477.39 477.45 475.54 476.95 0.0M
2022-11-17 474.02 477.39 474.02 477.39 0.0M
2022-11-16 474.18 477.40 474.02 474.02 0.0M
2022-11-15 477.63 477.82 474.18 474.18 0.0M
2022-11-14 478.70 483.25 476.38 477.63 0.0M
2022-11-11 486.35 486.35 478.70 478.70 0.0M
2022-11-10 490.67 490.67 483.25 486.35 0.0M
2022-11-09 490.67 491.23 490.67 490.67 0.0M
2022-11-08 504.95 504.95 492.74 492.74 0.0M
2022-11-07 504.33 504.95 504.33 504.95 0.0M
2022-11-04 503.22 504.95 503.22 504.33 0.0M
2022-11-03 498.62 504.95 498.56 503.22 0.0M
2022-11-02 495.91 499.19 495.91 499.13 0.0M
2022-11-01 498.28 498.64 495.91 495.91 0.0M
2022-10-31 494.34 498.28 494.34 498.28 0.0M
2022-10-28 493.56 495.00 493.46 495.00 0.0M
2022-10-27 491.98 493.56 488.50 493.56 0.0M
2022-10-26 498.07 499.00 491.98 491.98 0.0M
2022-10-25 499.34 499.42 498.07 498.07 0.0M
2022-10-24 501.89 501.89 498.92 499.34 0.0M
2022-10-21 501.89 504.69 500.35 501.89 0.0M
2022-10-20 501.89 503.48 501.30 501.89 0.0M
2022-10-19 500.36 503.30 499.88 501.89 0.0M
2022-10-18 503.36 503.36 499.88 500.36 0.0M
2022-10-17 504.22 504.22 499.95 503.36 0.0M
2022-10-14 506.95 506.95 503.45 504.22 0.0M
2022-10-13 508.28 508.64 503.43 503.45 0.0M
2022-10-12 507.08 508.64 506.92 508.28 0.0M
2022-10-11 508.08 508.29 506.92 507.08 0.0M
2022-10-10 506.46 508.29 501.88 508.08 0.0M
2022-10-07 500.85 506.46 500.85 501.88 0.0M
2022-10-06 497.71 501.88 497.71 500.85 0.0M
2022-10-05 496.93 499.23 493.38 497.71 0.0M
2022-10-04 504.59 504.59 496.93 496.93 0.0M
2022-10-03 506.08 506.08 503.95 504.59 0.0M
2022-09-30 508.53 508.53 502.30 506.08 0.0M
2022-09-29 514.52 514.52 503.95 508.53 0.0M
2022-09-28 511.79 514.52 506.30 514.52 0.0M
2022-09-27 509.49 513.25 509.49 513.25 0.0M
2022-09-26 504.46 509.49 504.46 509.49 0.0M
2022-09-23 499.10 508.55 499.10 504.46 0.0M
2022-09-22 497.63 499.27 497.63 499.10 0.0M
2022-09-21 494.41 498.75 492.95 497.63 0.0M
2022-09-20 493.63 494.41 492.95 494.41 0.0M
2022-09-19 491.74 493.63 491.74 493.63 0.0M
2022-09-16 493.68 493.68 491.74 491.74 0.0M
2022-09-15 493.16 493.68 485.88 493.68 0.0M
2022-09-14 491.34 493.16 485.88 493.16 0.0M
2022-09-13 486.22 492.65 485.74 492.65 0.0M
2022-09-12 490.42 492.50 485.74 486.22 0.0M
2022-09-09 498.69 498.69 490.42 490.42 0.0M
2022-09-08 498.69 498.69 492.50 492.50 0.0M
2022-09-07 496.60 498.69 492.50 498.69 0.0M
2022-09-06 492.42 496.60 492.42 496.60 0.0M
2022-09-05 492.42 494.23 492.42 492.42 0.0M
2022-09-02 493.27 495.05 492.42 492.42 0.0M
2022-09-01 492.87 495.05 490.25 493.27 0.0M
2022-08-31 491.73 492.87 490.25 492.87 0.0M
2022-08-30 493.62 493.62 491.73 491.73 0.0M
2022-08-29 491.28 494.12 491.28 493.62 0.0M
2022-08-26 494.24 494.47 491.28 494.05 0.0M
2022-08-25 496.97 496.97 493.92 494.24 0.0M
2022-08-24 496.60 496.97 494.13 496.97 0.0M
2022-08-23 492.79 496.60 492.79 496.60 0.0M
2022-08-22 490.36 493.88 490.08 492.79 0.0M
2022-08-19 485.03 490.63 485.03 490.35 0.0M
2022-08-18 483.88 487.15 483.84 485.03 0.0M
2022-08-17 485.33 485.33 483.74 483.88 0.0M
2022-08-16 483.76 485.37 483.68 485.33 0.0M
2022-08-15 480.39 484.85 477.25 483.76 0.0M
2022-08-12 476.57 480.39 476.57 480.39 0.0M
2022-08-11 478.20 478.39 476.57 476.57 0.0M
2022-08-10 481.37 482.15 478.02 478.02 0.0M
2022-08-09 482.79 482.79 476.05 481.37 0.0M
2022-08-08 485.25 485.25 476.05 482.79 0.0M
2022-08-05 480.60 485.25 476.05 485.25 0.0M
2022-08-04 484.63 485.50 484.00 484.00 0.0M
2022-08-03 482.89 485.50 482.89 484.63 0.0M
2022-08-02 481.87 485.25 481.87 482.89 0.0M
2022-08-01 484.35 485.25 480.05 480.05 0.0M
2022-07-29 485.04 485.42 482.95 484.35 0.0M
2022-07-28 486.06 486.06 484.87 485.04 0.0M
2022-07-27 486.09 486.30 485.73 486.06 0.0M
2022-07-26 481.13 486.09 481.13 486.09 0.0M
2022-07-25 483.88 483.88 481.13 481.13 0.0M
2022-07-22 480.14 483.88 480.14 483.88 0.0M
2022-07-21 483.43 483.43 480.14 480.14 0.0M
2022-07-20 481.81 483.43 481.81 483.43 0.0M
2022-07-19 485.49 485.49 481.81 481.81 0.0M
2022-07-18 489.88 489.88 485.49 485.49 0.0M
2022-07-15 492.65 492.65 489.88 489.88 0.0M
2022-07-14 492.06 492.65 492.06 492.65 0.0M
2022-07-13 488.78 492.06 488.78 492.06 0.0M
2022-07-12 473.70 473.70 473.70 473.70 0.0M
2022-07-11 473.75 473.75 473.70 473.70 0.0M
2022-07-08 473.76 473.76 473.76 473.76 0.0M
2022-07-07 473.76 473.76 473.76 473.76 0.0M
2022-07-06 473.76 473.76 473.76 473.76 0.0M
2022-07-05 473.76 473.76 473.76 473.76 0.0M
2022-07-04 473.76 473.76 473.76 473.76 0.0M
2022-07-01 474.40 474.40 473.76 473.76 0.0M
2022-06-30 468.35 474.40 468.35 474.40 0.0M
2022-06-29 468.32 468.35 468.32 468.35 0.0M
2022-06-28 465.91 468.32 465.91 468.32 0.0M
2022-06-27 467.04 467.04 464.63 465.91 0.0M
2022-06-24 468.81 468.81 466.70 466.90 0.0M
2022-06-23 466.97 469.23 466.97 468.81 0.0M
2022-06-22 466.97 466.97 465.38 466.97 0.0M
2022-06-21 469.78 469.78 466.64 466.97 0.0M
2022-06-20 469.78 469.78 469.78 469.78 0.0M
2022-06-17 472.76 472.76 469.78 469.78 0.0M
2022-06-16 472.58 472.76 467.23 472.76 0.0M
2022-06-15 471.90 472.58 471.90 472.58 0.0M
2022-06-14 471.12 471.90 471.12 471.90 0.0M
2022-06-13 468.26 471.71 468.26 471.12 0.0M
2022-06-10 460.51 468.38 460.51 468.26 0.0M
2022-06-09 459.24 463.45 459.24 460.51 0.0M
2022-06-08 461.15 461.15 459.24 459.24 0.0M
2022-06-07 459.96 461.15 459.78 461.15 0.0M
2022-06-06 460.03 460.67 459.96 459.96 0.0M
2022-06-03 460.97 460.97 460.03 460.03 0.0M
2022-06-02 459.55 460.97 458.38 460.97 0.0M
2022-06-01 460.12 462.05 459.55 459.55 0.0M
2022-05-31 460.12 460.12 458.65 460.12 0.0M
2022-05-30 460.12 460.12 460.12 460.12 0.0M
2022-05-27 460.29 460.32 459.59 460.12 0.0M
2022-05-26 462.68 462.68 459.63 460.29 0.0M
2022-05-25 459.84 462.69 459.84 462.68 0.0M
2022-05-24 462.24 462.24 458.45 459.84 0.0M
2022-05-23 466.36 466.36 460.75 460.75 0.0M
2022-05-20 468.78 468.78 466.36 466.95 0.0M
2022-05-19 470.63 470.63 467.45 468.78 0.0M
2022-05-18 468.05 468.86 468.05 468.86 0.0M
2022-05-17 472.63 472.63 467.23 468.05 0.0M
2022-05-16 474.87 474.87 472.19 472.63 0.0M
2022-05-13 473.67 474.87 472.85 474.87 0.0M
2022-05-12 468.58 474.63 467.65 473.67 0.0M
2022-05-11 467.20 468.58 467.10 468.58 0.0M
2022-05-10 467.69 467.75 466.95 467.20 0.0M
2022-05-09 466.54 467.69 466.07 466.15 0.0M
2022-05-06 467.18 467.18 466.54 466.54 0.0M
2022-05-05 463.88 467.18 463.88 467.18 0.0M
2022-05-04 466.93 467.16 466.93 467.16 0.0M
2022-05-03 468.81 468.81 466.93 466.93 0.0M
2022-05-02 468.54 469.03 468.27 468.81 0.0M
2022-04-29 469.73 469.73 468.54 468.54 0.0M
2022-04-28 466.30 469.73 466.30 469.73 0.0M
2022-04-27 461.84 466.30 461.84 466.30 0.0M
2022-04-26 457.26 462.17 457.26 461.84 0.0M
2022-04-25 457.26 459.95 457.26 457.26 0.0M
2022-04-22 452.81 457.26 452.81 457.26 0.0M
2022-04-21 455.35 455.35 452.81 452.81 0.0M
2022-04-20 456.30 456.30 453.38 455.35 0.0M
2022-04-19 456.44 456.72 456.03 456.38 0.0M
2022-04-18 453.67 456.85 453.67 456.44 0.0M
2022-04-15 453.67 455.75 453.67 453.67 0.0M
2022-04-14 455.70 455.70 453.67 453.67 0.0M
2022-04-13 453.33 455.70 452.38 455.70 0.0M
2022-04-12 453.12 454.50 453.12 453.33 0.0M
2022-04-11 454.85 454.85 452.13 453.12 0.0M
2022-04-08 452.26 454.85 452.26 454.85 0.0M
2022-04-07 450.87 452.76 450.87 452.63 0.0M
2022-04-06 449.76 451.49 449.76 450.87 0.0M
2022-04-05 448.58 451.65 448.58 449.76 0.0M
2022-04-04 446.17 449.04 446.17 448.58 0.0M
2022-04-01 444.28 446.34 444.28 446.17 0.0M
2022-03-31 443.20 444.64 443.20 444.28 0.0M
2022-03-30 444.48 444.48 441.35 441.35 0.0M
2022-03-29 449.46 449.46 444.14 444.48 0.0M