Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0607 USDT |
95,726.4400 NKN |
0.0621 USDT |
0.0587 USDT |
0.0621 USDT |
0.0587 USDT |
| 2024-08-13 |
0.0620 USDT |
193,725.0100 NKN |
0.0618 USDT |
0.0599 USDT |
0.0633 USDT |
0.0621 USDT |
| 2024-08-12 |
0.0617 USDT |
130,345.2500 NKN |
0.0587 USDT |
0.0582 USDT |
0.0625 USDT |
0.0608 USDT |
| 2024-08-11 |
0.0621 USDT |
94,709.7300 NKN |
0.0617 USDT |
0.0595 USDT |
0.0634 USDT |
0.0595 USDT |
| 2024-08-10 |
0.0600 USDT |
73,146.3800 NKN |
0.0603 USDT |
0.0596 USDT |
0.0616 USDT |
0.0616 USDT |
| 2024-08-09 |
0.0606 USDT |
558,769.1600 NKN |
0.0619 USDT |
0.0591 USDT |
0.0619 USDT |
0.0599 USDT |
| 2024-08-08 |
0.0595 USDT |
309,929.3400 NKN |
0.0560 USDT |
0.0552 USDT |
0.0621 USDT |
0.0606 USDT |
| 2024-08-07 |
0.0585 USDT |
250,364.4700 NKN |
0.0575 USDT |
0.0553 USDT |
0.0601 USDT |
0.0562 USDT |
| 2024-08-06 |
0.0565 USDT |
155,886.7500 NKN |
0.0548 USDT |
0.0547 USDT |
0.0585 USDT |
0.0578 USDT |
| 2024-08-05 |
0.0529 USDT |
843,255.9000 NKN |
0.0606 USDT |
0.0469 USDT |
0.0613 USDT |
0.0541 USDT |
| 2024-08-04 |
0.0615 USDT |
197,151.9400 NKN |
0.0648 USDT |
0.0593 USDT |
0.0657 USDT |
0.0625 USDT |
| 2024-08-03 |
0.0678 USDT |
56,350.2700 NKN |
0.0680 USDT |
0.0662 USDT |
0.0692 USDT |
0.0666 USDT |
| 2024-08-02 |
0.0708 USDT |
44,987.8200 NKN |
0.0730 USDT |
0.0671 USDT |
0.0730 USDT |
0.0685 USDT |
| 2024-08-01 |
0.0724 USDT |
82,843.6100 NKN |
0.0742 USDT |
0.0665 USDT |
0.0747 USDT |
0.0688 USDT |
| 2024-07-31 |
0.0760 USDT |
51,394.9100 NKN |
0.0770 USDT |
0.0753 USDT |
0.0779 USDT |
0.0767 USDT |
| 2024-07-30 |
0.0801 USDT |
81,952.5900 NKN |
0.0782 USDT |
0.0769 USDT |
0.0830 USDT |
0.0773 USDT |
| 2024-07-29 |
0.0809 USDT |
82,173.4900 NKN |
0.0774 USDT |
0.0774 USDT |
0.0823 USDT |
0.0780 USDT |
| 2024-07-28 |
0.0778 USDT |
6,571.8700 NKN |
0.0785 USDT |
0.0769 USDT |
0.0792 USDT |
0.0774 USDT |
| 2024-07-27 |
0.0781 USDT |
16,224.3100 NKN |
0.0787 USDT |
0.0772 USDT |
0.0792 USDT |
0.0773 USDT |
| 2024-07-26 |
0.0779 USDT |
69,533.1100 NKN |
0.0750 USDT |
0.0750 USDT |
0.0789 USDT |
0.0788 USDT |
| 2024-07-25 |
0.0730 USDT |
101,074.5100 NKN |
0.0766 USDT |
0.0710 USDT |
0.0767 USDT |
0.0726 USDT |
| 2024-07-24 |
0.0772 USDT |
66,892.3400 NKN |
0.0787 USDT |
0.0757 USDT |
0.0787 USDT |
0.0760 USDT |
| 2024-07-23 |
0.0789 USDT |
649,072.4300 NKN |
0.0791 USDT |
0.0759 USDT |
0.0808 USDT |
0.0783 USDT |
| 2024-07-22 |
0.0811 USDT |
507,422.7700 NKN |
0.0865 USDT |
0.0794 USDT |
0.0868 USDT |
0.0812 USDT |
| 2024-07-21 |
0.0835 USDT |
421,186.4400 NKN |
0.0837 USDT |
0.0815 USDT |
0.0864 USDT |
0.0863 USDT |
| 2024-07-20 |
0.0835 USDT |
246,878.9400 NKN |
0.0834 USDT |
0.0823 USDT |
0.0843 USDT |
0.0834 USDT |
| 2024-07-19 |
0.0816 USDT |
64,261.2600 NKN |
0.0807 USDT |
0.0789 USDT |
0.0838 USDT |
0.0838 USDT |
| 2024-07-18 |
0.0822 USDT |
331,808.8400 NKN |
0.0825 USDT |
0.0793 USDT |
0.0850 USDT |
0.0811 USDT |
| 2024-07-17 |
0.0822 USDT |
101,074.2100 NKN |
0.0816 USDT |
0.0806 USDT |
0.0843 USDT |
0.0821 USDT |
| 2024-07-16 |
0.0797 USDT |
79,532.8900 NKN |
0.0807 USDT |
0.0769 USDT |
0.0824 USDT |
0.0816 USDT |
| 2024-07-15 |
0.0792 USDT |
196,929.5600 NKN |
0.0765 USDT |
0.0765 USDT |
0.0797 USDT |
0.0796 USDT |
| 2024-07-14 |
0.0760 USDT |
271,454.8500 NKN |
0.0742 USDT |
0.0742 USDT |
0.0771 USDT |
0.0752 USDT |
| 2024-07-13 |
0.0726 USDT |
32,599.2900 NKN |
0.0715 USDT |
0.0715 USDT |
0.0737 USDT |
0.0737 USDT |
| 2024-07-12 |
0.0710 USDT |
43,645.8400 NKN |
0.0712 USDT |
0.0695 USDT |
0.0726 USDT |
0.0712 USDT |
| 2024-07-11 |
0.0727 USDT |
130,784.5300 NKN |
0.0721 USDT |
0.0712 USDT |
0.0744 USDT |
0.0715 USDT |
| 2024-07-10 |
0.0717 USDT |
90,150.1500 NKN |
0.0715 USDT |
0.0709 USDT |
0.0731 USDT |
0.0717 USDT |
| 2024-07-09 |
0.0711 USDT |
185,240.1800 NKN |
0.0697 USDT |
0.0697 USDT |
0.0725 USDT |
0.0718 USDT |
| 2024-07-08 |
0.0693 USDT |
209,903.4300 NKN |
0.0677 USDT |
0.0650 USDT |
0.0722 USDT |
0.0695 USDT |
| 2024-07-07 |
0.0715 USDT |
607,030.3800 NKN |
0.0720 USDT |
0.0694 USDT |
0.0730 USDT |
0.0708 USDT |
| 2024-07-06 |
0.0707 USDT |
62,867.5000 NKN |
0.0686 USDT |
0.0684 USDT |
0.0727 USDT |
0.0724 USDT |
| 2024-07-05 |
0.0643 USDT |
186,080.0919 NKN |
0.0690 USDT |
0.0610 USDT |
0.0691 USDT |
0.0685 USDT |
| 2024-07-04 |
0.0726 USDT |
646,479.1900 NKN |
0.0750 USDT |
0.0702 USDT |
0.0757 USDT |
0.0726 USDT |
| 2024-07-03 |
0.0765 USDT |
81,371.2400 NKN |
0.0814 USDT |
0.0742 USDT |
0.0815 USDT |
0.0750 USDT |
| 2024-07-02 |
0.0813 USDT |
39,555.7300 NKN |
0.0812 USDT |
0.0802 USDT |
0.0824 USDT |
0.0814 USDT |
| 2024-07-01 |
0.0822 USDT |
58,600.2600 NKN |
0.0825 USDT |
0.0809 USDT |
0.0844 USDT |
0.0814 USDT |
| 2024-06-30 |
0.0806 USDT |
39,437.3200 NKN |
0.0790 USDT |
0.0778 USDT |
0.0824 USDT |
0.0812 USDT |
| 2024-06-29 |
0.0806 USDT |
61,293.3500 NKN |
0.0815 USDT |
0.0793 USDT |
0.0825 USDT |
0.0793 USDT |
| 2024-06-28 |
0.0841 USDT |
155,313.0400 NKN |
0.0835 USDT |
0.0821 USDT |
0.0850 USDT |
0.0832 USDT |
| 2024-06-27 |
0.0825 USDT |
23,514.7100 NKN |
0.0801 USDT |
0.0788 USDT |
0.0838 USDT |
0.0830 USDT |
| 2024-06-26 |
0.0815 USDT |
121,563.6400 NKN |
0.0815 USDT |
0.0790 USDT |
0.0833 USDT |
0.0811 USDT |