Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.1216 USDT |
2,372,711.0705 NKN |
0.1432 USDT |
0.1145 USDT |
0.1437 USDT |
0.1171 USDT |
| 2022-11-03 |
0.1333 USDT |
7,876,586.2438 NKN |
0.0880 USDT |
0.0874 USDT |
0.1632 USDT |
0.1435 USDT |
| 2022-11-02 |
0.0886 USDT |
163,743.8479 NKN |
0.0896 USDT |
0.0856 USDT |
0.0910 USDT |
0.0879 USDT |
| 2022-11-01 |
0.0911 USDT |
74,263.7719 NKN |
0.0906 USDT |
0.0897 USDT |
0.0928 USDT |
0.0897 USDT |
| 2022-10-31 |
0.0903 USDT |
81,061.3034 NKN |
0.0909 USDT |
0.0887 USDT |
0.0914 USDT |
0.0897 USDT |
| 2022-10-30 |
0.0920 USDT |
204,612.6087 NKN |
0.0911 USDT |
0.0899 USDT |
0.0953 USDT |
0.0918 USDT |
| 2022-10-29 |
0.0910 USDT |
215,783.4780 NKN |
0.0894 USDT |
0.0893 USDT |
0.0928 USDT |
0.0911 USDT |
| 2022-10-28 |
0.0867 USDT |
198,983.4432 NKN |
0.0860 USDT |
0.0847 USDT |
0.0900 USDT |
0.0896 USDT |
| 2022-10-27 |
0.0887 USDT |
128,784.6323 NKN |
0.0878 USDT |
0.0871 USDT |
0.0907 USDT |
0.0881 USDT |
| 2022-10-26 |
0.0870 USDT |
138,233.4613 NKN |
0.0854 USDT |
0.0851 USDT |
0.0880 USDT |
0.0878 USDT |
| 2022-10-25 |
0.0853 USDT |
198,638.7364 NKN |
0.0829 USDT |
0.0829 USDT |
0.0867 USDT |
0.0850 USDT |
| 2022-10-24 |
0.0838 USDT |
120,409.2977 NKN |
0.0853 USDT |
0.0825 USDT |
0.0856 USDT |
0.0831 USDT |
| 2022-10-23 |
0.0830 USDT |
262,682.2363 NKN |
0.0838 USDT |
0.0822 USDT |
0.0847 USDT |
0.0840 USDT |
| 2022-10-22 |
0.0854 USDT |
508,222.5819 NKN |
0.0845 USDT |
0.0832 USDT |
0.0926 USDT |
0.0840 USDT |
| 2022-10-21 |
0.0826 USDT |
70,311.6614 NKN |
0.0841 USDT |
0.0798 USDT |
0.0845 USDT |
0.0842 USDT |
| 2022-10-20 |
0.0838 USDT |
232,608.7940 NKN |
0.0822 USDT |
0.0817 USDT |
0.0873 USDT |
0.0837 USDT |
| 2022-10-19 |
0.0839 USDT |
73,564.8840 NKN |
0.0855 USDT |
0.0828 USDT |
0.0858 USDT |
0.0841 USDT |
| 2022-10-18 |
0.0863 USDT |
207,830.6658 NKN |
0.0863 USDT |
0.0837 USDT |
0.0915 USDT |
0.0854 USDT |
| 2022-10-17 |
0.0857 USDT |
119,903.0994 NKN |
0.0864 USDT |
0.0848 USDT |
0.0866 USDT |
0.0854 USDT |
| 2022-10-16 |
0.0869 USDT |
761,373.6229 NKN |
0.0829 USDT |
0.0827 USDT |
0.0903 USDT |
0.0848 USDT |
| 2022-10-15 |
0.0827 USDT |
128,652.1138 NKN |
0.0816 USDT |
0.0811 USDT |
0.0841 USDT |
0.0826 USDT |
| 2022-10-14 |
0.0842 USDT |
90,036.2736 NKN |
0.0832 USDT |
0.0813 USDT |
0.0857 USDT |
0.0815 USDT |
| 2022-10-13 |
0.0803 USDT |
71,239.7445 NKN |
0.0850 USDT |
0.0770 USDT |
0.0851 USDT |
0.0820 USDT |
| 2022-10-12 |
0.0860 USDT |
77,071.0921 NKN |
0.0854 USDT |
0.0844 USDT |
0.0876 USDT |
0.0846 USDT |
| 2022-10-11 |
0.0860 USDT |
199,255.2816 NKN |
0.0876 USDT |
0.0837 USDT |
0.0876 USDT |
0.0863 USDT |
| 2022-10-10 |
0.0902 USDT |
75,622.5660 NKN |
0.0905 USDT |
0.0890 USDT |
0.0919 USDT |
0.0896 USDT |
| 2022-10-09 |
0.0904 USDT |
49,531.1610 NKN |
0.0902 USDT |
0.0898 USDT |
0.0907 USDT |
0.0900 USDT |
| 2022-10-08 |
0.0908 USDT |
39,691.8443 NKN |
0.0909 USDT |
0.0895 USDT |
0.0915 USDT |
0.0900 USDT |
| 2022-10-07 |
0.0905 USDT |
59,576.5959 NKN |
0.0912 USDT |
0.0892 USDT |
0.0919 USDT |
0.0909 USDT |
| 2022-10-06 |
0.0924 USDT |
420,287.9590 NKN |
0.0923 USDT |
0.0913 USDT |
0.0939 USDT |
0.0917 USDT |
| 2022-10-05 |
0.0919 USDT |
104,987.7991 NKN |
0.0933 USDT |
0.0902 USDT |
0.0939 USDT |
0.0913 USDT |
| 2022-10-04 |
0.0927 USDT |
127,330.0627 NKN |
0.0930 USDT |
0.0919 USDT |
0.0937 USDT |
0.0937 USDT |
| 2022-10-03 |
0.0911 USDT |
113,268.6252 NKN |
0.0897 USDT |
0.0889 USDT |
0.0936 USDT |
0.0930 USDT |
| 2022-10-02 |
0.0913 USDT |
270,491.6918 NKN |
0.0912 USDT |
0.0888 USDT |
0.0928 USDT |
0.0899 USDT |
| 2022-10-01 |
0.0914 USDT |
36,284.5907 NKN |
0.0918 USDT |
0.0909 USDT |
0.0920 USDT |
0.0913 USDT |
| 2022-09-30 |
0.0932 USDT |
242,279.0968 NKN |
0.0912 USDT |
0.0892 USDT |
0.0995 USDT |
0.0913 USDT |
| 2022-09-29 |
0.0897 USDT |
75,591.6062 NKN |
0.0908 USDT |
0.0880 USDT |
0.0915 USDT |
0.0904 USDT |
| 2022-09-28 |
0.0899 USDT |
115,583.5588 NKN |
0.0924 USDT |
0.0882 USDT |
0.0934 USDT |
0.0908 USDT |
| 2022-09-27 |
0.0915 USDT |
180,547.2770 NKN |
0.0901 USDT |
0.0895 USDT |
0.0936 USDT |
0.0917 USDT |
| 2022-09-26 |
0.0891 USDT |
65,021.7068 NKN |
0.0892 USDT |
0.0875 USDT |
0.0909 USDT |
0.0896 USDT |
| 2022-09-25 |
0.0907 USDT |
110,316.2403 NKN |
0.0918 USDT |
0.0886 USDT |
0.0926 USDT |
0.0898 USDT |
| 2022-09-24 |
0.0930 USDT |
76,490.9888 NKN |
0.0939 USDT |
0.0919 USDT |
0.0944 USDT |
0.0930 USDT |
| 2022-09-23 |
0.0944 USDT |
169,159.4294 NKN |
0.0936 USDT |
0.0905 USDT |
0.0974 USDT |
0.0921 USDT |
| 2022-09-22 |
0.0919 USDT |
137,018.5646 NKN |
0.0903 USDT |
0.0899 USDT |
0.0936 USDT |
0.0926 USDT |
| 2022-09-21 |
0.0911 USDT |
167,497.4872 NKN |
0.0903 USDT |
0.0883 USDT |
0.0930 USDT |
0.0903 USDT |
| 2022-09-20 |
0.0916 USDT |
207,171.4132 NKN |
0.0921 USDT |
0.0886 USDT |
0.0951 USDT |
0.0905 USDT |
| 2022-09-19 |
0.0882 USDT |
126,168.9151 NKN |
0.0875 USDT |
0.0855 USDT |
0.0915 USDT |
0.0911 USDT |
| 2022-09-18 |
0.0931 USDT |
77,822.6939 NKN |
0.0950 USDT |
0.0911 USDT |
0.0956 USDT |
0.0920 USDT |
| 2022-09-17 |
0.0940 USDT |
32,510.6802 NKN |
0.0931 USDT |
0.0930 USDT |
0.0952 USDT |
0.0950 USDT |
| 2022-09-16 |
0.0915 USDT |
119,713.6993 NKN |
0.0913 USDT |
0.0898 USDT |
0.0931 USDT |
0.0928 USDT |