Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0812 USDT |
171,964.8800 NKN |
0.0798 USDT |
0.0791 USDT |
0.0826 USDT |
0.0822 USDT |
| 2024-06-24 |
0.0774 USDT |
194,206.2300 NKN |
0.0800 USDT |
0.0737 USDT |
0.0806 USDT |
0.0776 USDT |
| 2024-06-23 |
0.0817 USDT |
14,160.3900 NKN |
0.0816 USDT |
0.0790 USDT |
0.0827 USDT |
0.0795 USDT |
| 2024-06-22 |
0.0806 USDT |
32,015.5100 NKN |
0.0812 USDT |
0.0798 USDT |
0.0822 USDT |
0.0817 USDT |
| 2024-06-21 |
0.0822 USDT |
25,302.0800 NKN |
0.0813 USDT |
0.0810 USDT |
0.0836 USDT |
0.0815 USDT |
| 2024-06-20 |
0.0825 USDT |
287,356.6600 NKN |
0.0785 USDT |
0.0785 USDT |
0.0843 USDT |
0.0819 USDT |
| 2024-06-19 |
0.0793 USDT |
100,209.4200 NKN |
0.0785 USDT |
0.0782 USDT |
0.0812 USDT |
0.0789 USDT |
| 2024-06-18 |
0.0781 USDT |
227,028.2598 NKN |
0.0870 USDT |
0.0746 USDT |
0.0870 USDT |
0.0790 USDT |
| 2024-06-17 |
0.0889 USDT |
195,810.5633 NKN |
0.0950 USDT |
0.0847 USDT |
0.0961 USDT |
0.0872 USDT |
| 2024-06-16 |
0.0941 USDT |
22,777.5700 NKN |
0.0935 USDT |
0.0924 USDT |
0.0950 USDT |
0.0943 USDT |
| 2024-06-15 |
0.0940 USDT |
54,429.3700 NKN |
0.0924 USDT |
0.0923 USDT |
0.0950 USDT |
0.0938 USDT |
| 2024-06-14 |
0.0935 USDT |
100,347.5886 NKN |
0.0970 USDT |
0.0888 USDT |
0.0982 USDT |
0.0903 USDT |
| 2024-06-13 |
0.0992 USDT |
71,469.6900 NKN |
0.1013 USDT |
0.0962 USDT |
0.1023 USDT |
0.0983 USDT |
| 2024-06-12 |
0.1012 USDT |
248,441.2400 NKN |
0.0982 USDT |
0.0967 USDT |
0.1053 USDT |
0.1020 USDT |
| 2024-06-11 |
0.1001 USDT |
612,301.1027 NKN |
0.1048 USDT |
0.0966 USDT |
0.1048 USDT |
0.0988 USDT |
| 2024-06-10 |
0.1066 USDT |
126,413.2900 NKN |
0.1074 USDT |
0.1043 USDT |
0.1080 USDT |
0.1047 USDT |
| 2024-06-09 |
0.1070 USDT |
67,468.8200 NKN |
0.1063 USDT |
0.1052 USDT |
0.1082 USDT |
0.1078 USDT |
| 2024-06-08 |
0.1095 USDT |
105,252.9100 NKN |
0.1128 USDT |
0.1053 USDT |
0.1139 USDT |
0.1057 USDT |
| 2024-06-07 |
0.1154 USDT |
180,679.7100 NKN |
0.1244 USDT |
0.1065 USDT |
0.1279 USDT |
0.1126 USDT |
| 2024-06-06 |
0.1259 USDT |
82,899.9300 NKN |
0.1268 USDT |
0.1238 USDT |
0.1276 USDT |
0.1249 USDT |