Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0813 USDT |
52,358.7759 NKN |
0.0794 USDT |
0.0788 USDT |
0.0828 USDT |
0.0809 USDT |
| 2023-10-19 |
0.0791 USDT |
26,968.0537 NKN |
0.0791 USDT |
0.0775 USDT |
0.0802 USDT |
0.0791 USDT |
| 2023-10-18 |
0.0807 USDT |
46,381.9414 NKN |
0.0800 USDT |
0.0789 USDT |
0.0817 USDT |
0.0789 USDT |
| 2023-10-17 |
0.0807 USDT |
74,048.5107 NKN |
0.0826 USDT |
0.0789 USDT |
0.0826 USDT |
0.0804 USDT |
| 2023-10-16 |
0.0836 USDT |
81,052.0311 NKN |
0.0820 USDT |
0.0820 USDT |
0.0860 USDT |
0.0826 USDT |
| 2023-10-15 |
0.0824 USDT |
39,163.2814 NKN |
0.0818 USDT |
0.0817 USDT |
0.0828 USDT |
0.0821 USDT |
| 2023-10-14 |
0.0824 USDT |
41,152.2146 NKN |
0.0822 USDT |
0.0815 USDT |
0.0832 USDT |
0.0825 USDT |
| 2023-10-13 |
0.0818 USDT |
80,868.5287 NKN |
0.0815 USDT |
0.0812 USDT |
0.0824 USDT |
0.0816 USDT |
| 2023-10-12 |
0.0815 USDT |
288,262.1346 NKN |
0.0823 USDT |
0.0808 USDT |
0.0823 USDT |
0.0811 USDT |
| 2023-10-11 |
0.0818 USDT |
29,824.5988 NKN |
0.0826 USDT |
0.0809 USDT |
0.0828 USDT |
0.0813 USDT |
| 2023-10-10 |
0.0822 USDT |
33,057.6489 NKN |
0.0820 USDT |
0.0816 USDT |
0.0828 USDT |
0.0823 USDT |
| 2023-10-09 |
0.0818 USDT |
65,408.5884 NKN |
0.0840 USDT |
0.0800 USDT |
0.0847 USDT |
0.0818 USDT |
| 2023-10-08 |
0.0837 USDT |
20,729.2044 NKN |
0.0842 USDT |
0.0834 USDT |
0.0848 USDT |
0.0846 USDT |
| 2023-10-07 |
0.0845 USDT |
19,632.9006 NKN |
0.0854 USDT |
0.0840 USDT |
0.0854 USDT |
0.0843 USDT |
| 2023-10-06 |
0.0844 USDT |
18,259.3291 NKN |
0.0832 USDT |
0.0832 USDT |
0.0856 USDT |
0.0856 USDT |
| 2023-10-05 |
0.0841 USDT |
157,469.3567 NKN |
0.0858 USDT |
0.0831 USDT |
0.0863 USDT |
0.0833 USDT |
| 2023-10-04 |
0.0845 USDT |
63,517.5155 NKN |
0.0856 USDT |
0.0826 USDT |
0.0859 USDT |
0.0858 USDT |
| 2023-10-03 |
0.0866 USDT |
179,220.5337 NKN |
0.0871 USDT |
0.0857 USDT |
0.0881 USDT |
0.0858 USDT |
| 2023-10-02 |
0.0870 USDT |
297,023.0343 NKN |
0.0912 USDT |
0.0842 USDT |
0.0919 USDT |
0.0868 USDT |
| 2023-10-01 |
0.0896 USDT |
497,600.9620 NKN |
0.0862 USDT |
0.0862 USDT |
0.0912 USDT |
0.0898 USDT |
| 2023-09-30 |
0.0862 USDT |
35,972.8976 NKN |
0.0867 USDT |
0.0857 USDT |
0.0867 USDT |
0.0866 USDT |
| 2023-09-29 |
0.0864 USDT |
86,632.5839 NKN |
0.0857 USDT |
0.0852 USDT |
0.0880 USDT |
0.0858 USDT |
| 2023-09-28 |
0.0845 USDT |
52,505.0826 NKN |
0.0834 USDT |
0.0833 USDT |
0.0858 USDT |
0.0853 USDT |
| 2023-09-27 |
0.0853 USDT |
26,181.4856 NKN |
0.0848 USDT |
0.0838 USDT |
0.0866 USDT |
0.0839 USDT |
| 2023-09-26 |
0.0849 USDT |
95,378.7951 NKN |
0.0851 USDT |
0.0844 USDT |
0.0855 USDT |
0.0850 USDT |
| 2023-09-25 |
0.0853 USDT |
63,885.8978 NKN |
0.0833 USDT |
0.0827 USDT |
0.0865 USDT |
0.0851 USDT |
| 2023-09-24 |
0.0857 USDT |
31,038.2120 NKN |
0.0862 USDT |
0.0842 USDT |
0.0864 USDT |
0.0843 USDT |
| 2023-09-23 |
0.0860 USDT |
96,772.5520 NKN |
0.0870 USDT |
0.0848 USDT |
0.0875 USDT |
0.0859 USDT |
| 2023-09-22 |
0.0860 USDT |
35,442.9367 NKN |
0.0851 USDT |
0.0849 USDT |
0.0866 USDT |
0.0865 USDT |
| 2023-09-21 |
0.0859 USDT |
112,779.6968 NKN |
0.0861 USDT |
0.0838 USDT |
0.0876 USDT |
0.0855 USDT |
| 2023-09-20 |
0.0858 USDT |
24,056.6729 NKN |
0.0865 USDT |
0.0846 USDT |
0.0868 USDT |
0.0847 USDT |
| 2023-09-19 |
0.0867 USDT |
93,668.3113 NKN |
0.0858 USDT |
0.0855 USDT |
0.0876 USDT |
0.0860 USDT |
| 2023-09-18 |
0.0879 USDT |
560,855.7077 NKN |
0.0836 USDT |
0.0832 USDT |
0.0882 USDT |
0.0862 USDT |
| 2023-09-17 |
0.0868 USDT |
34,384.7267 NKN |
0.0893 USDT |
0.0825 USDT |
0.0893 USDT |
0.0841 USDT |
| 2023-09-16 |
0.0888 USDT |
124,723.6464 NKN |
0.0873 USDT |
0.0870 USDT |
0.0904 USDT |
0.0890 USDT |
| 2023-09-15 |
0.0859 USDT |
57,505.5561 NKN |
0.0847 USDT |
0.0845 USDT |
0.0878 USDT |
0.0876 USDT |
| 2023-09-14 |
0.0850 USDT |
49,479.7359 NKN |
0.0847 USDT |
0.0843 USDT |
0.0863 USDT |
0.0852 USDT |
| 2023-09-13 |
0.0844 USDT |
86,653.9639 NKN |
0.0831 USDT |
0.0826 USDT |
0.0873 USDT |
0.0849 USDT |
| 2023-09-12 |
0.0852 USDT |
108,608.3585 NKN |
0.0832 USDT |
0.0831 USDT |
0.0876 USDT |
0.0841 USDT |
| 2023-09-11 |
0.0854 USDT |
200,793.0311 NKN |
0.0883 USDT |
0.0824 USDT |
0.0886 USDT |
0.0828 USDT |
| 2023-09-10 |
0.0885 USDT |
354,618.3102 NKN |
0.0938 USDT |
0.0856 USDT |
0.0938 USDT |
0.0876 USDT |
| 2023-09-09 |
0.0958 USDT |
383,507.6581 NKN |
0.0957 USDT |
0.0929 USDT |
0.0989 USDT |
0.0944 USDT |
| 2023-09-08 |
0.0952 USDT |
849,688.9915 NKN |
0.0915 USDT |
0.0907 USDT |
0.0986 USDT |
0.0944 USDT |
| 2023-09-07 |
0.0891 USDT |
164,774.6323 NKN |
0.0883 USDT |
0.0874 USDT |
0.0910 USDT |
0.0898 USDT |
| 2023-09-06 |
0.0899 USDT |
148,281.1862 NKN |
0.0915 USDT |
0.0869 USDT |
0.0926 USDT |
0.0880 USDT |
| 2023-09-05 |
0.0913 USDT |
1,352,568.7777 NKN |
0.0879 USDT |
0.0874 USDT |
0.0943 USDT |
0.0913 USDT |
| 2023-09-04 |
0.0882 USDT |
135,212.2587 NKN |
0.0857 USDT |
0.0857 USDT |
0.0903 USDT |
0.0874 USDT |
| 2023-09-03 |
0.0860 USDT |
205,328.2662 NKN |
0.0855 USDT |
0.0842 USDT |
0.0872 USDT |
0.0854 USDT |
| 2023-09-02 |
0.0856 USDT |
489,041.1313 NKN |
0.0829 USDT |
0.0827 USDT |
0.0881 USDT |
0.0862 USDT |
| 2023-09-01 |
0.0833 USDT |
47,993.6040 NKN |
0.0840 USDT |
0.0817 USDT |
0.0848 USDT |
0.0827 USDT |