Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0676 USDT |
184,785.7200 NKN |
0.0681 USDT |
0.0659 USDT |
0.0696 USDT |
0.0671 USDT |
| 2024-10-02 |
0.0687 USDT |
321,922.4600 NKN |
0.0677 USDT |
0.0658 USDT |
0.0718 USDT |
0.0684 USDT |
| 2024-10-01 |
0.0707 USDT |
786,875.8600 NKN |
0.0775 USDT |
0.0655 USDT |
0.0798 USDT |
0.0680 USDT |
| 2024-09-30 |
0.0799 USDT |
238,449.4600 NKN |
0.0806 USDT |
0.0786 USDT |
0.0817 USDT |
0.0796 USDT |
| 2024-09-29 |
0.0804 USDT |
332,742.7262 NKN |
0.0822 USDT |
0.0784 USDT |
0.0822 USDT |
0.0808 USDT |
| 2024-09-28 |
0.0827 USDT |
616,556.3600 NKN |
0.0857 USDT |
0.0738 USDT |
0.0868 USDT |
0.0817 USDT |
| 2024-09-27 |
0.0878 USDT |
784,351.0100 NKN |
0.0847 USDT |
0.0846 USDT |
0.0906 USDT |
0.0859 USDT |
| 2024-09-26 |
0.0844 USDT |
148,915.9600 NKN |
0.0828 USDT |
0.0814 USDT |
0.0861 USDT |
0.0844 USDT |
| 2024-09-25 |
0.0837 USDT |
335,299.2100 NKN |
0.0823 USDT |
0.0823 USDT |
0.0855 USDT |
0.0830 USDT |
| 2024-09-24 |
0.0809 USDT |
513,860.9800 NKN |
0.0808 USDT |
0.0782 USDT |
0.0826 USDT |
0.0815 USDT |
| 2024-09-23 |
0.0776 USDT |
543,627.4300 NKN |
0.0755 USDT |
0.0742 USDT |
0.0800 USDT |
0.0794 USDT |
| 2024-09-22 |
0.0769 USDT |
376,074.1700 NKN |
0.0780 USDT |
0.0747 USDT |
0.0781 USDT |
0.0759 USDT |
| 2024-09-21 |
0.0774 USDT |
716,691.5700 NKN |
0.0756 USDT |
0.0749 USDT |
0.0836 USDT |
0.0780 USDT |
| 2024-09-20 |
0.0743 USDT |
398,365.4800 NKN |
0.0728 USDT |
0.0715 USDT |
0.0758 USDT |
0.0754 USDT |
| 2024-09-19 |
0.0722 USDT |
305,977.5800 NKN |
0.0697 USDT |
0.0697 USDT |
0.0732 USDT |
0.0725 USDT |
| 2024-09-18 |
0.0658 USDT |
216,063.0300 NKN |
0.0651 USDT |
0.0638 USDT |
0.0681 USDT |
0.0681 USDT |
| 2024-09-17 |
0.0665 USDT |
213,421.4500 NKN |
0.0635 USDT |
0.0634 USDT |
0.0670 USDT |
0.0657 USDT |
| 2024-09-16 |
0.0663 USDT |
106,390.3100 NKN |
0.0680 USDT |
0.0638 USDT |
0.0683 USDT |
0.0642 USDT |
| 2024-09-15 |
0.0707 USDT |
140,749.4200 NKN |
0.0699 USDT |
0.0685 USDT |
0.0723 USDT |
0.0687 USDT |
| 2024-09-14 |
0.0699 USDT |
24,681.3000 NKN |
0.0707 USDT |
0.0691 USDT |
0.0707 USDT |
0.0692 USDT |