Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.1076 USDT |
853,892.2844 NKN |
0.1062 USDT |
0.1038 USDT |
0.1118 USDT |
0.1081 USDT |
| 2023-11-18 |
0.1001 USDT |
813,573.7443 NKN |
0.0983 USDT |
0.0945 USDT |
0.1043 USDT |
0.1042 USDT |
| 2023-11-17 |
0.0977 USDT |
403,834.4211 NKN |
0.0953 USDT |
0.0931 USDT |
0.0998 USDT |
0.0980 USDT |
| 2023-11-16 |
0.0984 USDT |
305,350.3761 NKN |
0.0993 USDT |
0.0937 USDT |
0.1005 USDT |
0.0961 USDT |
| 2023-11-15 |
0.0977 USDT |
139,067.9663 NKN |
0.0961 USDT |
0.0950 USDT |
0.1001 USDT |
0.0993 USDT |
| 2023-11-14 |
0.0950 USDT |
379,901.0162 NKN |
0.0957 USDT |
0.0910 USDT |
0.0971 USDT |
0.0957 USDT |
| 2023-11-13 |
0.0999 USDT |
575,233.4239 NKN |
0.1010 USDT |
0.0958 USDT |
0.1033 USDT |
0.0972 USDT |
| 2023-11-12 |
0.1009 USDT |
381,119.9101 NKN |
0.1022 USDT |
0.0977 USDT |
0.1037 USDT |
0.1017 USDT |
| 2023-11-11 |
0.1017 USDT |
496,777.0013 NKN |
0.1028 USDT |
0.0978 USDT |
0.1051 USDT |
0.1043 USDT |
| 2023-11-10 |
0.0997 USDT |
544,834.6669 NKN |
0.0947 USDT |
0.0947 USDT |
0.1030 USDT |
0.1024 USDT |
| 2023-11-09 |
0.0975 USDT |
849,557.6671 NKN |
0.0989 USDT |
0.0872 USDT |
0.1025 USDT |
0.0920 USDT |
| 2023-11-08 |
0.0988 USDT |
472,030.7022 NKN |
0.0984 USDT |
0.0972 USDT |
0.1000 USDT |
0.0998 USDT |
| 2023-11-07 |
0.0984 USDT |
977,254.6516 NKN |
0.0976 USDT |
0.0936 USDT |
0.1011 USDT |
0.0983 USDT |
| 2023-11-06 |
0.0969 USDT |
782,914.1306 NKN |
0.0951 USDT |
0.0946 USDT |
0.0977 USDT |
0.0977 USDT |
| 2023-11-05 |
0.0958 USDT |
777,128.5279 NKN |
0.0951 USDT |
0.0930 USDT |
0.0977 USDT |
0.0941 USDT |
| 2023-11-04 |
0.0941 USDT |
165,464.8560 NKN |
0.0951 USDT |
0.0926 USDT |
0.0956 USDT |
0.0943 USDT |
| 2023-11-03 |
0.0941 USDT |
298,127.0713 NKN |
0.0926 USDT |
0.0897 USDT |
0.0970 USDT |
0.0951 USDT |
| 2023-11-02 |
0.0941 USDT |
307,654.9840 NKN |
0.0931 USDT |
0.0905 USDT |
0.0955 USDT |
0.0930 USDT |
| 2023-11-01 |
0.0900 USDT |
235,569.0807 NKN |
0.0891 USDT |
0.0869 USDT |
0.0942 USDT |
0.0942 USDT |
| 2023-10-31 |
0.0900 USDT |
122,814.8412 NKN |
0.0909 USDT |
0.0872 USDT |
0.0919 USDT |
0.0895 USDT |
| 2023-10-30 |
0.0903 USDT |
109,436.9386 NKN |
0.0912 USDT |
0.0886 USDT |
0.0919 USDT |
0.0908 USDT |
| 2023-10-29 |
0.0911 USDT |
225,097.6121 NKN |
0.0901 USDT |
0.0890 USDT |
0.0924 USDT |
0.0914 USDT |
| 2023-10-28 |
0.0900 USDT |
296,702.6252 NKN |
0.0876 USDT |
0.0874 USDT |
0.0909 USDT |
0.0905 USDT |
| 2023-10-27 |
0.0882 USDT |
81,016.4110 NKN |
0.0880 USDT |
0.0863 USDT |
0.0898 USDT |
0.0878 USDT |
| 2023-10-26 |
0.0883 USDT |
226,933.9590 NKN |
0.0878 USDT |
0.0853 USDT |
0.0914 USDT |
0.0878 USDT |
| 2023-10-25 |
0.0876 USDT |
77,918.5779 NKN |
0.0873 USDT |
0.0854 USDT |
0.0896 USDT |
0.0877 USDT |
| 2023-10-24 |
0.0875 USDT |
333,479.5719 NKN |
0.0862 USDT |
0.0845 USDT |
0.0901 USDT |
0.0872 USDT |
| 2023-10-23 |
0.0842 USDT |
310,053.1096 NKN |
0.0827 USDT |
0.0818 USDT |
0.0870 USDT |
0.0856 USDT |
| 2023-10-22 |
0.0819 USDT |
119,440.9451 NKN |
0.0824 USDT |
0.0794 USDT |
0.0837 USDT |
0.0811 USDT |
| 2023-10-21 |
0.0823 USDT |
82,669.3283 NKN |
0.0808 USDT |
0.0805 USDT |
0.0835 USDT |
0.0826 USDT |
| 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 |