Crypto exchange Kucoin

Market NKN (NKN) / Tether (USDT)

Identifier on Kucoin: NKN-USDT
Date Price Volume Open Low High Close
2021-12-16 0.3591 USDT 260,109.0943 NKN 0.3530 USDT 0.3481 USDT 0.3682 USDT 0.3564 USDT
2021-12-15 0.3387 USDT 241,330.0019 NKN 0.3461 USDT 0.3219 USDT 0.3514 USDT 0.3469 USDT
2021-12-14 0.3381 USDT 549,339.3792 NKN 0.3303 USDT 0.3254 USDT 0.3468 USDT 0.3336 USDT
2021-12-13 0.3630 USDT 514,723.5785 NKN 0.3847 USDT 0.3440 USDT 0.3898 USDT 0.3452 USDT
2021-12-12 0.3837 USDT 548,395.6014 NKN 0.3896 USDT 0.3570 USDT 0.3974 USDT 0.3858 USDT
2021-12-11 0.3844 USDT 1,182,284.6274 NKN 0.3549 USDT 0.3487 USDT 0.4386 USDT 0.3956 USDT
2021-12-10 0.3872 USDT 483,061.6275 NKN 0.3793 USDT 0.3664 USDT 0.3999 USDT 0.3665 USDT
2021-12-09 0.4017 USDT 449,705.5577 NKN 0.4180 USDT 0.3765 USDT 0.4263 USDT 0.3832 USDT
2021-12-08 0.4096 USDT 701,417.6874 NKN 0.3972 USDT 0.3813 USDT 0.4301 USDT 0.4176 USDT
2021-12-07 0.4084 USDT 588,780.0491 NKN 0.3905 USDT 0.3898 USDT 0.4282 USDT 0.3924 USDT
2021-12-06 0.3706 USDT 474,798.4156 NKN 0.3806 USDT 0.3435 USDT 0.3939 USDT 0.3771 USDT
2021-12-05 0.3909 USDT 633,233.2024 NKN 0.4250 USDT 0.3650 USDT 0.4306 USDT 0.3799 USDT
2021-12-04 0.4091 USDT 1,216,627.6398 NKN 0.4806 USDT 0.2873 USDT 0.4943 USDT 0.4268 USDT
2021-12-03 0.5146 USDT 1,786,004.9950 NKN 0.5040 USDT 0.4668 USDT 0.5456 USDT 0.4835 USDT
2021-12-02 0.4929 USDT 564,338.8927 NKN 0.5026 USDT 0.4625 USDT 0.5081 USDT 0.5065 USDT
2021-12-01 0.5152 USDT 657,332.8405 NKN 0.5130 USDT 0.4970 USDT 0.5582 USDT 0.4980 USDT
2021-11-30 0.5254 USDT 604,766.7885 NKN 0.5331 USDT 0.5117 USDT 0.5397 USDT 0.5180 USDT
2021-11-29 0.5459 USDT 740,414.9249 NKN 0.5527 USDT 0.5328 USDT 0.5600 USDT 0.5425 USDT
2021-11-28 0.5432 USDT 963,079.7945 NKN 0.5837 USDT 0.5083 USDT 0.5884 USDT 0.5301 USDT
2021-11-27 0.5852 USDT 3,515,076.2405 NKN 0.5144 USDT 0.5100 USDT 0.6438 USDT 0.5494 USDT
2021-11-26 0.5264 USDT 1,638,543.2307 NKN 0.5281 USDT 0.4703 USDT 0.5792 USDT 0.5007 USDT
2021-11-25 0.5236 USDT 879,701.0853 NKN 0.5177 USDT 0.5080 USDT 0.5454 USDT 0.5237 USDT
2021-11-24 0.5154 USDT 763,129.2455 NKN 0.5498 USDT 0.4931 USDT 0.5512 USDT 0.5173 USDT
2021-11-23 0.5515 USDT 825,355.0783 NKN 0.5408 USDT 0.5230 USDT 0.5728 USDT 0.5533 USDT
2021-11-22 0.5465 USDT 691,302.4056 NKN 0.5727 USDT 0.5230 USDT 0.5885 USDT 0.5256 USDT
2021-11-21 0.5710 USDT 682,770.0871 NKN 0.5516 USDT 0.5380 USDT 0.5917 USDT 0.5917 USDT
2021-11-20 0.5490 USDT 634,780.8894 NKN 0.5326 USDT 0.5286 USDT 0.5758 USDT 0.5550 USDT
2021-11-19 0.5258 USDT 549,389.6120 NKN 0.5158 USDT 0.4968 USDT 0.5550 USDT 0.5327 USDT
2021-11-18 0.5261 USDT 779,829.1549 NKN 0.5612 USDT 0.4961 USDT 0.5694 USDT 0.5211 USDT
2021-11-17 0.5741 USDT 400,017.7346 NKN 0.5793 USDT 0.5500 USDT 0.6006 USDT 0.5585 USDT
2021-11-16 0.5875 USDT 998,019.1474 NKN 0.6393 USDT 0.5369 USDT 0.6404 USDT 0.5847 USDT
2021-11-15 0.6663 USDT 1,232,064.0360 NKN 0.6917 USDT 0.6354 USDT 0.6917 USDT 0.6436 USDT
2021-11-14 0.6635 USDT 396,818.4590 NKN 0.6571 USDT 0.6417 USDT 0.6986 USDT 0.6680 USDT
2021-11-13 0.6999 USDT 820,256.6475 NKN 0.6993 USDT 0.6521 USDT 0.7400 USDT 0.6599 USDT
2021-11-12 0.6650 USDT 1,745,129.6814 NKN 0.6995 USDT 0.6140 USDT 0.7421 USDT 0.6941 USDT
2021-11-11 0.7057 USDT 4,487,367.8792 NKN 0.5732 USDT 0.5630 USDT 0.8099 USDT 0.6900 USDT
2021-11-10 0.6190 USDT 1,805,260.0539 NKN 0.5630 USDT 0.5536 USDT 0.7000 USDT 0.5886 USDT
2021-11-09 0.5822 USDT 994,265.2868 NKN 0.6109 USDT 0.5546 USDT 0.6250 USDT 0.5676 USDT
2021-11-08 0.6128 USDT 2,359,715.4632 NKN 0.6965 USDT 0.5837 USDT 0.6970 USDT 0.6014 USDT
2021-11-07 0.6018 USDT 3,796,579.3125 NKN 0.4932 USDT 0.4830 USDT 0.7200 USDT 0.6630 USDT
2021-11-06 0.4744 USDT 291,603.3655 NKN 0.4767 USDT 0.4500 USDT 0.4907 USDT 0.4770 USDT
2021-11-05 0.4850 USDT 1,181,894.2977 NKN 0.4996 USDT 0.4722 USDT 0.5174 USDT 0.4830 USDT
2021-11-04 0.5060 USDT 1,240,635.7997 NKN 0.4989 USDT 0.4408 USDT 0.5647 USDT 0.4890 USDT
2021-11-03 0.5230 USDT 2,159,877.6992 NKN 0.5345 USDT 0.5000 USDT 0.5896 USDT 0.5100 USDT
2021-11-02 0.5517 USDT 5,499,968.0811 NKN 0.5194 USDT 0.4769 USDT 0.6714 USDT 0.5362 USDT
2021-11-01 0.4792 USDT 2,021,589.8146 NKN 0.4316 USDT 0.4100 USDT 0.5534 USDT 0.4990 USDT
2021-10-31 0.4592 USDT 2,137,008.1987 NKN 0.4098 USDT 0.4096 USDT 0.5058 USDT 0.4285 USDT
2021-10-30 0.4119 USDT 234,880.6056 NKN 0.4116 USDT 0.3966 USDT 0.4295 USDT 0.4089 USDT
2021-10-29 0.4125 USDT 550,120.9902 NKN 0.3999 USDT 0.3926 USDT 0.4322 USDT 0.4121 USDT
2021-10-28 0.3878 USDT 434,190.2669 NKN 0.3714 USDT 0.3671 USDT 0.4070 USDT 0.3942 USDT