Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
0.7057 USDT |
4,487,367.8792 NKN |
0.5732 USDT |
0.5630 USDT |
0.8099 USDT |
0.6900 USDT |
| 2021-11-10 |
0.6190 USDT |
1,805,260.0539 NKN |
0.5630 USDT |
0.5536 USDT |
0.7000 USDT |
0.5886 USDT |
| 2021-11-09 |
0.5822 USDT |
994,265.2868 NKN |
0.6109 USDT |
0.5546 USDT |
0.6250 USDT |
0.5676 USDT |
| 2021-11-08 |
0.6128 USDT |
2,359,715.4632 NKN |
0.6965 USDT |
0.5837 USDT |
0.6970 USDT |
0.6014 USDT |
| 2021-11-07 |
0.6018 USDT |
3,796,579.3125 NKN |
0.4932 USDT |
0.4830 USDT |
0.7200 USDT |
0.6630 USDT |
| 2021-11-06 |
0.4744 USDT |
291,603.3655 NKN |
0.4767 USDT |
0.4500 USDT |
0.4907 USDT |
0.4770 USDT |
| 2021-11-05 |
0.4850 USDT |
1,181,894.2977 NKN |
0.4996 USDT |
0.4722 USDT |
0.5174 USDT |
0.4830 USDT |
| 2021-11-04 |
0.5060 USDT |
1,240,635.7997 NKN |
0.4989 USDT |
0.4408 USDT |
0.5647 USDT |
0.4890 USDT |
| 2021-11-03 |
0.5230 USDT |
2,159,877.6992 NKN |
0.5345 USDT |
0.5000 USDT |
0.5896 USDT |
0.5100 USDT |
| 2021-11-02 |
0.5517 USDT |
5,499,968.0811 NKN |
0.5194 USDT |
0.4769 USDT |
0.6714 USDT |
0.5362 USDT |
| 2021-11-01 |
0.4792 USDT |
2,021,589.8146 NKN |
0.4316 USDT |
0.4100 USDT |
0.5534 USDT |
0.4990 USDT |
| 2021-10-31 |
0.4592 USDT |
2,137,008.1987 NKN |
0.4098 USDT |
0.4096 USDT |
0.5058 USDT |
0.4285 USDT |
| 2021-10-30 |
0.4119 USDT |
234,880.6056 NKN |
0.4116 USDT |
0.3966 USDT |
0.4295 USDT |
0.4089 USDT |
| 2021-10-29 |
0.4125 USDT |
550,120.9902 NKN |
0.3999 USDT |
0.3926 USDT |
0.4322 USDT |
0.4121 USDT |
| 2021-10-28 |
0.3878 USDT |
434,190.2669 NKN |
0.3714 USDT |
0.3671 USDT |
0.4070 USDT |
0.3942 USDT |
| 2021-10-27 |
0.3910 USDT |
953,708.5766 NKN |
0.4259 USDT |
0.3485 USDT |
0.4368 USDT |
0.3715 USDT |
| 2021-10-26 |
0.4403 USDT |
671,142.1758 NKN |
0.4439 USDT |
0.4259 USDT |
0.4527 USDT |
0.4259 USDT |
| 2021-10-25 |
0.4354 USDT |
539,734.5792 NKN |
0.4227 USDT |
0.4210 USDT |
0.4499 USDT |
0.4409 USDT |
| 2021-10-24 |
0.4326 USDT |
366,703.2900 NKN |
0.4492 USDT |
0.4152 USDT |
0.4502 USDT |
0.4259 USDT |
| 2021-10-23 |
0.4520 USDT |
473,313.2896 NKN |
0.4484 USDT |
0.4370 USDT |
0.4682 USDT |
0.4479 USDT |
| 2021-10-22 |
0.4484 USDT |
336,854.8476 NKN |
0.4426 USDT |
0.4325 USDT |
0.4609 USDT |
0.4459 USDT |
| 2021-10-21 |
0.4617 USDT |
559,379.0354 NKN |
0.4738 USDT |
0.4316 USDT |
0.4926 USDT |
0.4427 USDT |
| 2021-10-20 |
0.4704 USDT |
431,593.7991 NKN |
0.4672 USDT |
0.4529 USDT |
0.4854 USDT |
0.4710 USDT |
| 2021-10-19 |
0.4829 USDT |
736,443.2323 NKN |
0.4888 USDT |
0.4629 USDT |
0.5056 USDT |
0.4697 USDT |
| 2021-10-18 |
0.4980 USDT |
1,247,737.9348 NKN |
0.4754 USDT |
0.4590 USDT |
0.5419 USDT |
0.5164 USDT |
| 2021-10-17 |
0.5188 USDT |
1,433,048.5460 NKN |
0.4987 USDT |
0.4698 USDT |
0.5860 USDT |
0.4791 USDT |
| 2021-10-16 |
0.5715 USDT |
7,296,487.7196 NKN |
0.4532 USDT |
0.4444 USDT |
0.7372 USDT |
0.4960 USDT |
| 2021-10-15 |
0.3865 USDT |
615,364.3547 NKN |
0.3708 USDT |
0.3598 USDT |
0.4202 USDT |
0.4177 USDT |
| 2021-10-14 |
0.3739 USDT |
179,789.6676 NKN |
0.3614 USDT |
0.3590 USDT |
0.3891 USDT |
0.3713 USDT |
| 2021-10-13 |
0.3615 USDT |
340,378.2877 NKN |
0.3672 USDT |
0.3510 USDT |
0.3776 USDT |
0.3620 USDT |
| 2021-10-12 |
0.3717 USDT |
2,051,650.9828 NKN |
0.3659 USDT |
0.3229 USDT |
0.4239 USDT |
0.3685 USDT |
| 2021-10-11 |
0.3484 USDT |
339,250.6587 NKN |
0.3394 USDT |
0.3350 USDT |
0.3612 USDT |
0.3557 USDT |
| 2021-10-10 |
0.3575 USDT |
100,171.9329 NKN |
0.3687 USDT |
0.3418 USDT |
0.3702 USDT |
0.3447 USDT |
| 2021-10-09 |
0.3754 USDT |
158,420.1358 NKN |
0.3686 USDT |
0.3648 USDT |
0.3875 USDT |
0.3706 USDT |
| 2021-10-08 |
0.3733 USDT |
247,735.0018 NKN |
0.3727 USDT |
0.3640 USDT |
0.3879 USDT |
0.3670 USDT |
| 2021-10-07 |
0.3850 USDT |
284,099.1114 NKN |
0.4010 USDT |
0.3608 USDT |
0.4251 USDT |
0.3702 USDT |
| 2021-10-06 |
0.3734 USDT |
529,365.9499 NKN |
0.3487 USDT |
0.3207 USDT |
0.4243 USDT |
0.4077 USDT |
| 2021-10-05 |
0.3419 USDT |
114,439.1136 NKN |
0.3302 USDT |
0.3274 USDT |
0.3629 USDT |
0.3449 USDT |
| 2021-10-04 |
0.3390 USDT |
229,255.5304 NKN |
0.3372 USDT |
0.3143 USDT |
0.3588 USDT |
0.3305 USDT |
| 2021-10-03 |
0.3409 USDT |
153,123.6926 NKN |
0.3252 USDT |
0.3154 USDT |
0.3551 USDT |
0.3388 USDT |
| 2021-10-02 |
0.3249 USDT |
152,052.3758 NKN |
0.3162 USDT |
0.3125 USDT |
0.3340 USDT |
0.3300 USDT |
| 2021-10-01 |
0.3056 USDT |
419,996.6901 NKN |
0.2926 USDT |
0.2891 USDT |
0.3371 USDT |
0.3125 USDT |
| 2021-09-30 |
0.2857 USDT |
33,164.4417 NKN |
0.2779 USDT |
0.2779 USDT |
0.2932 USDT |
0.2912 USDT |
| 2021-09-29 |
0.2810 USDT |
35,684.8624 NKN |
0.2676 USDT |
0.2657 USDT |
0.2886 USDT |
0.2727 USDT |
| 2021-09-28 |
0.2788 USDT |
58,603.4710 NKN |
0.2797 USDT |
0.2680 USDT |
0.2853 USDT |
0.2710 USDT |
| 2021-09-27 |
0.3015 USDT |
126,738.6095 NKN |
0.2863 USDT |
0.2846 USDT |
0.3353 USDT |
0.2899 USDT |
| 2021-09-26 |
0.2861 USDT |
82,043.6641 NKN |
0.2982 USDT |
0.2696 USDT |
0.2982 USDT |
0.2855 USDT |
| 2021-09-25 |
0.2961 USDT |
85,265.5332 NKN |
0.2965 USDT |
0.2846 USDT |
0.3071 USDT |
0.2952 USDT |
| 2021-09-24 |
0.3034 USDT |
115,364.9670 NKN |
0.3301 USDT |
0.2787 USDT |
0.3307 USDT |
0.2969 USDT |
| 2021-09-23 |
0.3316 USDT |
97,252.8977 NKN |
0.3300 USDT |
0.3157 USDT |
0.3383 USDT |
0.3264 USDT |