Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0861 USDT |
2,060,481.0724 NKN |
0.0835 USDT |
0.0812 USDT |
0.0902 USDT |
0.0846 USDT |
| 2022-11-30 |
0.0818 USDT |
147,972.8409 NKN |
0.0802 USDT |
0.0801 USDT |
0.0840 USDT |
0.0833 USDT |
| 2022-11-29 |
0.0803 USDT |
89,206.0477 NKN |
0.0786 USDT |
0.0775 USDT |
0.0818 USDT |
0.0801 USDT |
| 2022-11-28 |
0.0781 USDT |
111,860.6433 NKN |
0.0796 USDT |
0.0768 USDT |
0.0805 USDT |
0.0786 USDT |
| 2022-11-27 |
0.0823 USDT |
190,146.2635 NKN |
0.0802 USDT |
0.0796 USDT |
0.0851 USDT |
0.0826 USDT |
| 2022-11-26 |
0.0811 USDT |
121,551.9100 NKN |
0.0787 USDT |
0.0787 USDT |
0.0823 USDT |
0.0799 USDT |
| 2022-11-25 |
0.0780 USDT |
87,143.4376 NKN |
0.0784 USDT |
0.0768 USDT |
0.0804 USDT |
0.0789 USDT |
| 2022-11-24 |
0.0793 USDT |
55,774.9912 NKN |
0.0800 USDT |
0.0767 USDT |
0.0816 USDT |
0.0783 USDT |
| 2022-11-23 |
0.0795 USDT |
289,944.6675 NKN |
0.0778 USDT |
0.0770 USDT |
0.0837 USDT |
0.0800 USDT |
| 2022-11-22 |
0.0722 USDT |
1,294,498.5143 NKN |
0.0759 USDT |
0.0717 USDT |
0.0768 USDT |
0.0764 USDT |
| 2022-11-21 |
0.0730 USDT |
144,457.4851 NKN |
0.0745 USDT |
0.0720 USDT |
0.0779 USDT |
0.0766 USDT |
| 2022-11-20 |
0.0774 USDT |
55,446.0584 NKN |
0.0783 USDT |
0.0741 USDT |
0.0792 USDT |
0.0742 USDT |
| 2022-11-19 |
0.0763 USDT |
47,844.1565 NKN |
0.0768 USDT |
0.0755 USDT |
0.0787 USDT |
0.0781 USDT |
| 2022-11-18 |
0.0773 USDT |
66,284.1415 NKN |
0.0765 USDT |
0.0757 USDT |
0.0782 USDT |
0.0763 USDT |
| 2022-11-17 |
0.0769 USDT |
36,587.3511 NKN |
0.0773 USDT |
0.0759 USDT |
0.0787 USDT |
0.0770 USDT |
| 2022-11-16 |
0.0832 USDT |
236,283.0807 NKN |
0.0810 USDT |
0.0761 USDT |
0.0872 USDT |
0.0769 USDT |
| 2022-11-15 |
0.0800 USDT |
103,376.3945 NKN |
0.0782 USDT |
0.0773 USDT |
0.0824 USDT |
0.0806 USDT |
| 2022-11-14 |
0.0761 USDT |
208,217.4171 NKN |
0.0769 USDT |
0.0722 USDT |
0.0790 USDT |
0.0772 USDT |
| 2022-11-13 |
0.0762 USDT |
182,939.4173 NKN |
0.0766 USDT |
0.0740 USDT |
0.0784 USDT |
0.0763 USDT |
| 2022-11-12 |
0.0785 USDT |
164,256.7718 NKN |
0.0830 USDT |
0.0763 USDT |
0.0830 USDT |
0.0768 USDT |
| 2022-11-11 |
0.0846 USDT |
253,475.3046 NKN |
0.0872 USDT |
0.0781 USDT |
0.0899 USDT |
0.0820 USDT |
| 2022-11-10 |
0.0848 USDT |
957,166.6352 NKN |
0.0759 USDT |
0.0737 USDT |
0.0913 USDT |
0.0865 USDT |
| 2022-11-09 |
0.0813 USDT |
143,236.9140 NKN |
0.0847 USDT |
0.0775 USDT |
0.0859 USDT |
0.0784 USDT |
| 2022-11-08 |
0.0996 USDT |
952,955.8978 NKN |
0.1055 USDT |
0.0955 USDT |
0.1076 USDT |
0.1005 USDT |
| 2022-11-07 |
0.1070 USDT |
468,453.4626 NKN |
0.1046 USDT |
0.1032 USDT |
0.1125 USDT |
0.1078 USDT |
| 2022-11-06 |
0.1106 USDT |
321,586.8382 NKN |
0.1118 USDT |
0.1066 USDT |
0.1152 USDT |
0.1077 USDT |
| 2022-11-05 |
0.1187 USDT |
1,334,597.5398 NKN |
0.1192 USDT |
0.1107 USDT |
0.1266 USDT |
0.1114 USDT |
| 2022-11-04 |
0.1216 USDT |
2,372,711.0705 NKN |
0.1432 USDT |
0.1145 USDT |
0.1437 USDT |
0.1171 USDT |
| 2022-11-03 |
0.1333 USDT |
7,876,586.2438 NKN |
0.0880 USDT |
0.0874 USDT |
0.1632 USDT |
0.1435 USDT |
| 2022-11-02 |
0.0886 USDT |
163,743.8479 NKN |
0.0896 USDT |
0.0856 USDT |
0.0910 USDT |
0.0879 USDT |
| 2022-11-01 |
0.0911 USDT |
74,263.7719 NKN |
0.0906 USDT |
0.0897 USDT |
0.0928 USDT |
0.0897 USDT |
| 2022-10-31 |
0.0903 USDT |
81,061.3034 NKN |
0.0909 USDT |
0.0887 USDT |
0.0914 USDT |
0.0897 USDT |
| 2022-10-30 |
0.0920 USDT |
204,612.6087 NKN |
0.0911 USDT |
0.0899 USDT |
0.0953 USDT |
0.0918 USDT |
| 2022-10-29 |
0.0910 USDT |
215,783.4780 NKN |
0.0894 USDT |
0.0893 USDT |
0.0928 USDT |
0.0911 USDT |
| 2022-10-28 |
0.0867 USDT |
198,983.4432 NKN |
0.0860 USDT |
0.0847 USDT |
0.0900 USDT |
0.0896 USDT |
| 2022-10-27 |
0.0887 USDT |
128,784.6323 NKN |
0.0878 USDT |
0.0871 USDT |
0.0907 USDT |
0.0881 USDT |
| 2022-10-26 |
0.0870 USDT |
138,233.4613 NKN |
0.0854 USDT |
0.0851 USDT |
0.0880 USDT |
0.0878 USDT |
| 2022-10-25 |
0.0853 USDT |
198,638.7364 NKN |
0.0829 USDT |
0.0829 USDT |
0.0867 USDT |
0.0850 USDT |
| 2022-10-24 |
0.0838 USDT |
120,409.2977 NKN |
0.0853 USDT |
0.0825 USDT |
0.0856 USDT |
0.0831 USDT |
| 2022-10-23 |
0.0830 USDT |
262,682.2363 NKN |
0.0838 USDT |
0.0822 USDT |
0.0847 USDT |
0.0840 USDT |
| 2022-10-22 |
0.0854 USDT |
508,222.5819 NKN |
0.0845 USDT |
0.0832 USDT |
0.0926 USDT |
0.0840 USDT |
| 2022-10-21 |
0.0826 USDT |
70,311.6614 NKN |
0.0841 USDT |
0.0798 USDT |
0.0845 USDT |
0.0842 USDT |
| 2022-10-20 |
0.0838 USDT |
232,608.7940 NKN |
0.0822 USDT |
0.0817 USDT |
0.0873 USDT |
0.0837 USDT |
| 2022-10-19 |
0.0839 USDT |
73,564.8840 NKN |
0.0855 USDT |
0.0828 USDT |
0.0858 USDT |
0.0841 USDT |
| 2022-10-18 |
0.0863 USDT |
207,830.6658 NKN |
0.0863 USDT |
0.0837 USDT |
0.0915 USDT |
0.0854 USDT |
| 2022-10-17 |
0.0857 USDT |
119,903.0994 NKN |
0.0864 USDT |
0.0848 USDT |
0.0866 USDT |
0.0854 USDT |
| 2022-10-16 |
0.0869 USDT |
761,373.6229 NKN |
0.0829 USDT |
0.0827 USDT |
0.0903 USDT |
0.0848 USDT |
| 2022-10-15 |
0.0827 USDT |
128,652.1138 NKN |
0.0816 USDT |
0.0811 USDT |
0.0841 USDT |
0.0826 USDT |
| 2022-10-14 |
0.0842 USDT |
90,036.2736 NKN |
0.0832 USDT |
0.0813 USDT |
0.0857 USDT |
0.0815 USDT |
| 2022-10-13 |
0.0803 USDT |
71,239.7445 NKN |
0.0850 USDT |
0.0770 USDT |
0.0851 USDT |
0.0820 USDT |