Identifier on Huobi: kncusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.9026 USDT |
6,028,970.6644 KNC |
0.9079 USDT |
0.8719 USDT |
0.8930 USDT |
0.9130 USDT |
| 2024-03-27 |
0.9123 USDT |
6,912,238.2871 KNC |
0.9266 USDT |
0.8808 USDT |
0.9027 USDT |
0.9076 USDT |
| 2024-03-26 |
0.9149 USDT |
5,998,695.2936 KNC |
0.8911 USDT |
0.8888 USDT |
0.9076 USDT |
0.9120 USDT |
| 2024-03-25 |
0.8562 USDT |
5,280,535.4889 KNC |
0.8407 USDT |
0.8342 USDT |
0.8469 USDT |
0.8913 USDT |
| 2024-03-24 |
0.8127 USDT |
4,093,639.1784 KNC |
0.8087 USDT |
0.7965 USDT |
0.8108 USDT |
0.8207 USDT |
| 2024-03-23 |
0.8135 USDT |
5,784,434.4285 KNC |
0.8047 USDT |
0.7891 USDT |
0.8049 USDT |
0.8246 USDT |
| 2024-03-22 |
0.8221 USDT |
5,706,628.2914 KNC |
0.8330 USDT |
0.7802 USDT |
0.7975 USDT |
0.7986 USDT |
| 2024-03-21 |
0.8262 USDT |
8,474,883.0200 KNC |
0.8106 USDT |
0.8017 USDT |
0.8253 USDT |
0.8226 USDT |
| 2024-03-20 |
0.7604 USDT |
10,086,111.7324 KNC |
0.7377 USDT |
0.7012 USDT |
0.7314 USDT |
0.8096 USDT |
| 2024-03-19 |
0.7653 USDT |
9,855,443.8221 KNC |
0.8285 USDT |
0.7176 USDT |
0.7595 USDT |
0.7570 USDT |
| 2024-03-18 |
0.8581 USDT |
6,726,669.2649 KNC |
0.8913 USDT |
0.8105 USDT |
0.8286 USDT |
0.8246 USDT |
| 2024-03-17 |
0.8711 USDT |
8,338,054.3673 KNC |
0.8734 USDT |
0.8068 USDT |
0.8421 USDT |
0.8867 USDT |
| 2024-03-16 |
0.9625 USDT |
6,408,432.6130 KNC |
1.0148 USDT |
0.8614 USDT |
0.8920 USDT |
0.8879 USDT |
| 2024-03-15 |
1.0280 USDT |
8,107,419.3775 KNC |
1.1233 USDT |
0.9465 USDT |
1.0109 USDT |
0.9959 USDT |
| 2024-03-14 |
1.0386 USDT |
5,452,406.1701 KNC |
1.0473 USDT |
0.9709 USDT |
1.0245 USDT |
1.0564 USDT |
| 2024-03-13 |
0.9767 USDT |
7,704,922.8360 KNC |
0.9500 USDT |
0.9344 USDT |
0.9531 USDT |
1.0056 USDT |
| 2024-03-12 |
0.9359 USDT |
7,010,127.1078 KNC |
0.9691 USDT |
0.8756 USDT |
0.9256 USDT |
0.9349 USDT |
| 2024-03-11 |
0.9560 USDT |
5,345,235.3860 KNC |
0.9104 USDT |
0.8811 USDT |
0.9297 USDT |
0.9517 USDT |
| 2024-03-10 |
0.8998 USDT |
5,325,872.4128 KNC |
0.8619 USDT |
0.8577 USDT |
0.8810 USDT |
0.9001 USDT |
| 2024-03-09 |
0.8632 USDT |
6,756,669.9005 KNC |
0.8615 USDT |
0.8467 USDT |
0.8602 USDT |
0.8569 USDT |
| 2024-03-08 |
0.8594 USDT |
5,338,603.5954 KNC |
0.8719 USDT |
0.8057 USDT |
0.8541 USDT |
0.8210 USDT |
| 2024-03-07 |
0.8513 USDT |
7,297,309.0555 KNC |
0.8477 USDT |
0.8226 USDT |
0.8395 USDT |
0.8569 USDT |
| 2024-03-06 |
0.7893 USDT |
11,473,779.4465 KNC |
0.7622 USDT |
0.7260 USDT |
0.7476 USDT |
0.8213 USDT |
| 2024-03-05 |
0.8070 USDT |
9,548,542.1812 KNC |
0.8166 USDT |
0.7647 USDT |
0.7912 USDT |
0.7939 USDT |
| 2024-03-04 |
0.8037 USDT |
6,290,624.3320 KNC |
0.7941 USDT |
0.7721 USDT |
0.7876 USDT |
0.8290 USDT |
| 2024-03-03 |
0.7780 USDT |
5,787,531.6017 KNC |
0.8051 USDT |
0.7306 USDT |
0.7636 USDT |
0.7845 USDT |
| 2024-03-02 |
0.7571 USDT |
4,157,675.2766 KNC |
0.7467 USDT |
0.7377 USDT |
0.7529 USDT |
0.7619 USDT |
| 2024-03-01 |
0.7280 USDT |
8,182,182.6308 KNC |
0.7034 USDT |
0.7022 USDT |
0.7191 USDT |
0.7392 USDT |
| 2024-02-29 |
0.7034 USDT |
9,007,557.5452 KNC |
0.6808 USDT |
0.6721 USDT |
0.6822 USDT |
0.7147 USDT |
| 2024-02-28 |
0.6934 USDT |
8,323,098.3661 KNC |
0.6992 USDT |
0.6350 USDT |
0.6597 USDT |
0.6613 USDT |
| 2024-02-27 |
0.6932 USDT |
7,657,646.9766 KNC |
0.6926 USDT |
0.6759 USDT |
0.6895 USDT |
0.6955 USDT |
| 2024-02-26 |
0.6811 USDT |
5,810,808.2960 KNC |
0.6771 USDT |
0.6550 USDT |
0.6702 USDT |
0.6922 USDT |
| 2024-02-25 |
0.6789 USDT |
2,928,339.0401 KNC |
0.6853 USDT |
0.6709 USDT |
0.6755 USDT |
0.6744 USDT |
| 2024-02-24 |
0.6789 USDT |
4,912,853.5198 KNC |
0.6625 USDT |
0.6508 USDT |
0.6634 USDT |
0.6844 USDT |
| 2024-02-23 |
0.6565 USDT |
6,055,885.7588 KNC |
0.6530 USDT |
0.6406 USDT |
0.6490 USDT |
0.6627 USDT |
| 2024-02-22 |
0.6544 USDT |
6,619,054.7947 KNC |
0.6444 USDT |
0.6337 USDT |
0.6396 USDT |
0.6545 USDT |
| 2024-02-21 |
0.6431 USDT |
7,073,545.3828 KNC |
0.6571 USDT |
0.6191 USDT |
0.6281 USDT |
0.6400 USDT |
| 2024-02-20 |
0.6586 USDT |
6,976,141.4842 KNC |
0.6715 USDT |
0.6286 USDT |
0.6394 USDT |
0.6578 USDT |
| 2024-02-19 |
0.6669 USDT |
3,811,260.7720 KNC |
0.6603 USDT |
0.6580 USDT |
0.6632 USDT |
0.6705 USDT |
| 2024-02-18 |
0.6545 USDT |
3,716,017.7500 KNC |
0.6496 USDT |
0.6407 USDT |
0.6450 USDT |
0.6573 USDT |
| 2024-02-17 |
0.6493 USDT |
4,662,972.5026 KNC |
0.6493 USDT |
0.6323 USDT |
0.6396 USDT |
0.6487 USDT |
| 2024-02-16 |
0.6483 USDT |
4,563,899.8906 KNC |
0.6482 USDT |
0.6298 USDT |
0.6401 USDT |
0.6455 USDT |
| 2024-02-15 |
0.6435 USDT |
5,908,571.3305 KNC |
0.6409 USDT |
0.6339 USDT |
0.6404 USDT |
0.6477 USDT |
| 2024-02-14 |
0.6358 USDT |
6,183,540.7685 KNC |
0.6208 USDT |
0.6184 USDT |
0.6215 USDT |
0.6418 USDT |
| 2024-02-13 |
0.6277 USDT |
5,381,787.4000 KNC |
0.6315 USDT |
0.6079 USDT |
0.6139 USDT |
0.6079 USDT |
| 2024-02-12 |
0.6065 USDT |
3,887,030.5152 KNC |
0.6056 USDT |
0.5973 USDT |
0.6010 USDT |
0.6161 USDT |
| 2024-02-11 |
0.6084 USDT |
4,488,123.6870 KNC |
0.6048 USDT |
0.6020 USDT |
0.6042 USDT |
0.6036 USDT |
| 2024-02-10 |
0.6045 USDT |
4,907,480.8621 KNC |
0.6079 USDT |
0.5945 USDT |
0.5982 USDT |
0.6045 USDT |
| 2024-02-09 |
0.6015 USDT |
4,239,054.9512 KNC |
0.5944 USDT |
0.5944 USDT |
0.5982 USDT |
0.6024 USDT |
| 2024-02-08 |
0.5951 USDT |
3,308,982.9500 KNC |
0.5879 USDT |
0.5871 USDT |
0.5919 USDT |
0.6026 USDT |