Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0907 USDT |
1,251,110.6000 NKN |
0.0899 USDT |
0.0877 USDT |
0.0945 USDT |
0.0943 USDT |
| 2024-11-21 |
0.0846 USDT |
1,166,087.1600 NKN |
0.0785 USDT |
0.0767 USDT |
0.0925 USDT |
0.0891 USDT |
| 2024-11-20 |
0.0817 USDT |
180,954.0600 NKN |
0.0832 USDT |
0.0797 USDT |
0.0838 USDT |
0.0808 USDT |
| 2024-11-19 |
0.0850 USDT |
451,755.4300 NKN |
0.0864 USDT |
0.0815 USDT |
0.0866 USDT |
0.0825 USDT |
| 2024-11-18 |
0.0819 USDT |
493,346.8200 NKN |
0.0789 USDT |
0.0788 USDT |
0.0854 USDT |
0.0854 USDT |
| 2024-11-17 |
0.0805 USDT |
409,819.7100 NKN |
0.0795 USDT |
0.0759 USDT |
0.0846 USDT |
0.0783 USDT |
| 2024-11-16 |
0.0803 USDT |
755,168.3800 NKN |
0.0752 USDT |
0.0752 USDT |
0.0853 USDT |
0.0793 USDT |
| 2024-11-15 |
0.0720 USDT |
87,097.4600 NKN |
0.0726 USDT |
0.0694 USDT |
0.0754 USDT |
0.0754 USDT |
| 2024-11-14 |
0.0732 USDT |
99,652.0400 NKN |
0.0733 USDT |
0.0706 USDT |
0.0761 USDT |
0.0745 USDT |
| 2024-11-13 |
0.0739 USDT |
328,810.7600 NKN |
0.0780 USDT |
0.0704 USDT |
0.0782 USDT |
0.0728 USDT |
| 2024-11-12 |
0.0760 USDT |
508,089.0800 NKN |
0.0805 USDT |
0.0720 USDT |
0.0819 USDT |
0.0771 USDT |
| 2024-11-11 |
0.0781 USDT |
529,859.1000 NKN |
0.0774 USDT |
0.0754 USDT |
0.0803 USDT |
0.0792 USDT |
| 2024-11-10 |
0.0762 USDT |
9,341.7800 NKN |
0.0741 USDT |
0.0740 USDT |
0.0779 USDT |
0.0774 USDT |
| 2024-11-09 |
0.0723 USDT |
39,938.2900 NKN |
0.0716 USDT |
0.0710 USDT |
0.0734 USDT |
0.0720 USDT |
| 2024-11-08 |
0.0704 USDT |
108,216.5100 NKN |
0.0706 USDT |
0.0692 USDT |
0.0713 USDT |
0.0704 USDT |
| 2024-11-07 |
0.0708 USDT |
184,203.1300 NKN |
0.0709 USDT |
0.0694 USDT |
0.0720 USDT |
0.0716 USDT |
| 2024-11-06 |
0.0681 USDT |
150,204.1700 NKN |
0.0640 USDT |
0.0640 USDT |
0.0693 USDT |
0.0687 USDT |
| 2024-11-05 |
0.0631 USDT |
49,091.0300 NKN |
0.0608 USDT |
0.0608 USDT |
0.0641 USDT |
0.0633 USDT |
| 2024-11-04 |
0.0617 USDT |
41,731.0900 NKN |
0.0619 USDT |
0.0596 USDT |
0.0627 USDT |
0.0605 USDT |
| 2024-11-03 |
0.0618 USDT |
98,854.6100 NKN |
0.0650 USDT |
0.0600 USDT |
0.0650 USDT |
0.0623 USDT |
| 2024-11-02 |
0.0659 USDT |
38,440.4347 NKN |
0.0665 USDT |
0.0649 USDT |
0.0671 USDT |
0.0651 USDT |
| 2024-11-01 |
0.0672 USDT |
42,729.7100 NKN |
0.0680 USDT |
0.0658 USDT |
0.0696 USDT |
0.0660 USDT |
| 2024-10-31 |
0.0686 USDT |
32,710.2600 NKN |
0.0713 USDT |
0.0670 USDT |
0.0713 USDT |
0.0678 USDT |
| 2024-10-30 |
0.0718 USDT |
71,127.7100 NKN |
0.0723 USDT |
0.0698 USDT |
0.0734 USDT |
0.0712 USDT |
| 2024-10-29 |
0.0712 USDT |
241,608.7200 NKN |
0.0700 USDT |
0.0700 USDT |
0.0725 USDT |
0.0721 USDT |
| 2024-10-28 |
0.0696 USDT |
704,588.5200 NKN |
0.0672 USDT |
0.0666 USDT |
0.0713 USDT |
0.0686 USDT |
| 2024-10-27 |
0.0660 USDT |
320,325.3400 NKN |
0.0656 USDT |
0.0644 USDT |
0.0678 USDT |
0.0665 USDT |
| 2024-10-26 |
0.0662 USDT |
195,412.3400 NKN |
0.0656 USDT |
0.0642 USDT |
0.0673 USDT |
0.0658 USDT |
| 2024-10-25 |
0.0708 USDT |
192,159.4300 NKN |
0.0745 USDT |
0.0694 USDT |
0.0745 USDT |
0.0710 USDT |
| 2024-10-24 |
0.0744 USDT |
169,030.8900 NKN |
0.0743 USDT |
0.0725 USDT |
0.0774 USDT |
0.0750 USDT |
| 2024-10-23 |
0.0769 USDT |
1,983,214.0900 NKN |
0.0766 USDT |
0.0656 USDT |
0.0842 USDT |
0.0734 USDT |
| 2024-10-22 |
0.0757 USDT |
72,009.5600 NKN |
0.0753 USDT |
0.0746 USDT |
0.0772 USDT |
0.0768 USDT |
| 2024-10-21 |
0.0775 USDT |
247,460.4700 NKN |
0.0775 USDT |
0.0741 USDT |
0.0802 USDT |
0.0751 USDT |
| 2024-10-20 |
0.0758 USDT |
89,114.1900 NKN |
0.0733 USDT |
0.0721 USDT |
0.0769 USDT |
0.0763 USDT |
| 2024-10-19 |
0.0727 USDT |
156,864.7600 NKN |
0.0730 USDT |
0.0721 USDT |
0.0742 USDT |
0.0734 USDT |
| 2024-10-18 |
0.0715 USDT |
49,218.9800 NKN |
0.0706 USDT |
0.0704 USDT |
0.0725 USDT |
0.0722 USDT |
| 2024-10-17 |
0.0698 USDT |
120,332.4400 NKN |
0.0709 USDT |
0.0688 USDT |
0.0716 USDT |
0.0708 USDT |
| 2024-10-16 |
0.0710 USDT |
24,473.4900 NKN |
0.0726 USDT |
0.0701 USDT |
0.0735 USDT |
0.0707 USDT |
| 2024-10-15 |
0.0736 USDT |
46,576.9800 NKN |
0.0745 USDT |
0.0706 USDT |
0.0746 USDT |
0.0715 USDT |
| 2024-10-14 |
0.0741 USDT |
55,363.6400 NKN |
0.0721 USDT |
0.0721 USDT |
0.0749 USDT |
0.0748 USDT |
| 2024-10-13 |
0.0722 USDT |
48,918.6800 NKN |
0.0732 USDT |
0.0699 USDT |
0.0737 USDT |
0.0703 USDT |
| 2024-10-12 |
0.0740 USDT |
40,859.9900 NKN |
0.0729 USDT |
0.0729 USDT |
0.0747 USDT |
0.0736 USDT |
| 2024-10-11 |
0.0703 USDT |
42,826.3300 NKN |
0.0688 USDT |
0.0686 USDT |
0.0725 USDT |
0.0724 USDT |
| 2024-10-10 |
0.0675 USDT |
51,746.9700 NKN |
0.0684 USDT |
0.0661 USDT |
0.0703 USDT |
0.0669 USDT |
| 2024-10-09 |
0.0697 USDT |
108,283.6800 NKN |
0.0716 USDT |
0.0680 USDT |
0.0717 USDT |
0.0680 USDT |
| 2024-10-08 |
0.0702 USDT |
82,686.8300 NKN |
0.0707 USDT |
0.0691 USDT |
0.0721 USDT |
0.0694 USDT |
| 2024-10-07 |
0.0732 USDT |
209,446.3300 NKN |
0.0716 USDT |
0.0710 USDT |
0.0740 USDT |
0.0727 USDT |
| 2024-10-06 |
0.0705 USDT |
78,892.9300 NKN |
0.0689 USDT |
0.0686 USDT |
0.0720 USDT |
0.0711 USDT |
| 2024-10-05 |
0.0695 USDT |
125,984.3700 NKN |
0.0701 USDT |
0.0688 USDT |
0.0707 USDT |
0.0691 USDT |
| 2024-10-04 |
0.0691 USDT |
215,623.5400 NKN |
0.0676 USDT |
0.0670 USDT |
0.0711 USDT |
0.0709 USDT |