Identifier on Kucoin: KNC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.6144 USDT |
26,717.6591 KNC |
0.6044 USDT |
0.6031 USDT |
0.6227 USDT |
0.6091 USDT |
| 2024-04-27 |
0.5980 USDT |
14,685.3771 KNC |
0.5949 USDT |
0.5740 USDT |
0.6133 USDT |
0.6068 USDT |
| 2024-04-26 |
0.6001 USDT |
11,782.9106 KNC |
0.6061 USDT |
0.5891 USDT |
0.6097 USDT |
0.6020 USDT |
| 2024-04-25 |
0.6040 USDT |
4,142.5872 KNC |
0.6016 USDT |
0.5780 USDT |
0.6162 USDT |
0.6030 USDT |
| 2024-04-24 |
0.6283 USDT |
11,753.2338 KNC |
0.6336 USDT |
0.5918 USDT |
0.6542 USDT |
0.5918 USDT |
| 2024-04-23 |
0.6311 USDT |
7,390.3017 KNC |
0.6369 USDT |
0.6222 USDT |
0.6404 USDT |
0.6314 USDT |
| 2024-04-22 |
0.6279 USDT |
10,039.9571 KNC |
0.6161 USDT |
0.6101 USDT |
0.6373 USDT |
0.6337 USDT |
| 2024-04-21 |
0.6121 USDT |
8,092.1415 KNC |
0.6189 USDT |
0.6000 USDT |
0.6271 USDT |
0.6072 USDT |
| 2024-04-20 |
0.6006 USDT |
6,116.0354 KNC |
0.5822 USDT |
0.5777 USDT |
0.6299 USDT |
0.6260 USDT |
| 2024-04-19 |
0.5434 USDT |
82,852.8252 KNC |
0.5714 USDT |
0.5360 USDT |
0.6006 USDT |
0.5916 USDT |
| 2024-04-18 |
0.5644 USDT |
9,328.2243 KNC |
0.5595 USDT |
0.5463 USDT |
0.5817 USDT |
0.5699 USDT |
| 2024-04-17 |
0.5573 USDT |
27,336.1736 KNC |
0.5726 USDT |
0.5440 USDT |
0.5787 USDT |
0.5639 USDT |
| 2024-04-16 |
0.5589 USDT |
36,171.0218 KNC |
0.5651 USDT |
0.5441 USDT |
0.5913 USDT |
0.5808 USDT |
| 2024-04-15 |
0.5785 USDT |
957,095.7957 KNC |
0.5786 USDT |
0.5480 USDT |
0.6125 USDT |
0.5677 USDT |
| 2024-04-14 |
0.5503 USDT |
106,164.0724 KNC |
0.5243 USDT |
0.4996 USDT |
0.5733 USDT |
0.5539 USDT |
| 2024-04-13 |
0.5196 USDT |
125,499.7014 KNC |
0.6355 USDT |
0.4465 USDT |
0.6374 USDT |
0.5299 USDT |
| 2024-04-12 |
0.7071 USDT |
207,099.3610 KNC |
0.7504 USDT |
0.5592 USDT |
0.7653 USDT |
0.6312 USDT |
| 2024-04-11 |
0.7550 USDT |
20,803.0729 KNC |
0.7617 USDT |
0.7356 USDT |
0.7698 USDT |
0.7432 USDT |
| 2024-04-10 |
0.7532 USDT |
18,194.6012 KNC |
0.7727 USDT |
0.7248 USDT |
0.7791 USDT |
0.7463 USDT |
| 2024-04-09 |
0.7825 USDT |
54,667.9575 KNC |
0.7947 USDT |
0.7600 USDT |
0.7961 USDT |
0.7763 USDT |
| 2024-04-08 |
0.7953 USDT |
36,995.8934 KNC |
0.7525 USDT |
0.7437 USDT |
0.8078 USDT |
0.7953 USDT |
| 2024-04-07 |
0.7552 USDT |
15,159.5963 KNC |
0.7431 USDT |
0.7430 USDT |
0.7620 USDT |
0.7541 USDT |
| 2024-04-06 |
0.7357 USDT |
15,555.9382 KNC |
0.7285 USDT |
0.7258 USDT |
0.7452 USDT |
0.7410 USDT |
| 2024-04-05 |
0.7337 USDT |
23,927.2706 KNC |
0.7452 USDT |
0.7087 USDT |
0.7577 USDT |
0.7360 USDT |
| 2024-04-04 |
0.7211 USDT |
40,173.5507 KNC |
0.7274 USDT |
0.7043 USDT |
0.7577 USDT |
0.7424 USDT |
| 2024-04-03 |
0.7429 USDT |
23,353.5107 KNC |
0.7389 USDT |
0.7130 USDT |
0.7591 USDT |
0.7304 USDT |
| 2024-04-02 |
0.7764 USDT |
39,903.2980 KNC |
0.8287 USDT |
0.7358 USDT |
0.8287 USDT |
0.7457 USDT |
| 2024-04-01 |
0.8501 USDT |
30,448.7807 KNC |
0.9000 USDT |
0.8062 USDT |
0.9005 USDT |
0.8261 USDT |
| 2024-03-31 |
0.8896 USDT |
7,478.2611 KNC |
0.8776 USDT |
0.8751 USDT |
0.8954 USDT |
0.8935 USDT |
| 2024-03-30 |
0.8968 USDT |
23,729.1361 KNC |
0.9037 USDT |
0.8755 USDT |
0.9097 USDT |
0.8828 USDT |
| 2024-03-29 |
0.9020 USDT |
25,381.4964 KNC |
0.9083 USDT |
0.8820 USDT |
0.9177 USDT |
0.8991 USDT |
| 2024-03-28 |
0.9041 USDT |
24,593.1674 KNC |
0.9079 USDT |
0.8736 USDT |
0.9239 USDT |
0.9088 USDT |
| 2024-03-27 |
0.9126 USDT |
83,238.2095 KNC |
0.9230 USDT |
0.8821 USDT |
0.9436 USDT |
0.9042 USDT |
| 2024-03-26 |
0.9136 USDT |
95,784.8645 KNC |
0.8911 USDT |
0.8911 USDT |
0.9346 USDT |
0.9099 USDT |
| 2024-03-25 |
0.8604 USDT |
49,432.3181 KNC |
0.8349 USDT |
0.8349 USDT |
0.8979 USDT |
0.8904 USDT |
| 2024-03-24 |
0.8172 USDT |
19,360.1465 KNC |
0.8113 USDT |
0.7967 USDT |
0.8405 USDT |
0.8379 USDT |
| 2024-03-23 |
0.8155 USDT |
55,948.5291 KNC |
0.8029 USDT |
0.7914 USDT |
0.8307 USDT |
0.8275 USDT |
| 2024-03-22 |
0.8032 USDT |
49,433.1872 KNC |
0.8302 USDT |
0.7784 USDT |
0.8466 USDT |
0.7879 USDT |
| 2024-03-21 |
0.8267 USDT |
43,827.5413 KNC |
0.8113 USDT |
0.8029 USDT |
0.8441 USDT |
0.8234 USDT |
| 2024-03-20 |
0.7522 USDT |
85,970.5072 KNC |
0.7401 USDT |
0.7029 USDT |
0.8156 USDT |
0.8082 USDT |
| 2024-03-19 |
0.7633 USDT |
81,056.5977 KNC |
0.8286 USDT |
0.7179 USDT |
0.8312 USDT |
0.7218 USDT |
| 2024-03-18 |
0.8414 USDT |
69,387.2706 KNC |
0.8901 USDT |
0.8019 USDT |
0.8906 USDT |
0.8361 USDT |
| 2024-03-17 |
0.8630 USDT |
63,530.9803 KNC |
0.8806 USDT |
0.8100 USDT |
0.8943 USDT |
0.8883 USDT |
| 2024-03-16 |
0.9294 USDT |
103,945.7944 KNC |
1.0112 USDT |
0.8659 USDT |
1.0162 USDT |
0.8759 USDT |
| 2024-03-15 |
1.0194 USDT |
239,363.9800 KNC |
1.1166 USDT |
0.9450 USDT |
1.1500 USDT |
0.9847 USDT |
| 2024-03-14 |
1.0464 USDT |
369,959.5699 KNC |
1.0429 USDT |
0.9730 USDT |
1.2200 USDT |
1.0910 USDT |
| 2024-03-13 |
1.0151 USDT |
247,373.0075 KNC |
0.9498 USDT |
0.9347 USDT |
1.1030 USDT |
1.0470 USDT |
| 2024-03-12 |
0.9315 USDT |
150,856.5992 KNC |
0.9672 USDT |
0.8757 USDT |
0.9672 USDT |
0.9323 USDT |
| 2024-03-11 |
0.9560 USDT |
296,307.6964 KNC |
0.9121 USDT |
0.8777 USDT |
1.0090 USDT |
0.9605 USDT |
| 2024-03-10 |
0.9108 USDT |
127,903.5695 KNC |
0.8592 USDT |
0.8581 USDT |
0.9547 USDT |
0.9010 USDT |