Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0368 USDT |
2,519,457.7100 NKN |
0.0392 USDT |
0.0356 USDT |
0.0392 USDT |
0.0367 USDT |
| 2025-05-18 |
0.0382 USDT |
4,086,821.0900 NKN |
0.0386 USDT |
0.0367 USDT |
0.0431 USDT |
0.0385 USDT |
| 2025-05-17 |
0.0368 USDT |
3,356,813.6600 NKN |
0.0368 USDT |
0.0355 USDT |
0.0378 USDT |
0.0378 USDT |
| 2025-05-16 |
0.0383 USDT |
4,599,643.2200 NKN |
0.0378 USDT |
0.0368 USDT |
0.0398 USDT |
0.0368 USDT |
| 2025-05-15 |
0.0372 USDT |
3,345,506.0200 NKN |
0.0404 USDT |
0.0356 USDT |
0.0410 USDT |
0.0360 USDT |
| 2025-05-14 |
0.0426 USDT |
5,021,465.6300 NKN |
0.0436 USDT |
0.0408 USDT |
0.0442 USDT |
0.0414 USDT |
| 2025-05-13 |
0.0397 USDT |
2,619,379.2400 NKN |
0.0404 USDT |
0.0384 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-05-12 |
0.0417 USDT |
6,826,968.0300 NKN |
0.0412 USDT |
0.0382 USDT |
0.0449 USDT |
0.0405 USDT |
| 2025-05-11 |
0.0423 USDT |
4,368,175.3689 NKN |
0.0436 USDT |
0.0407 USDT |
0.0443 USDT |
0.0423 USDT |
| 2025-05-10 |
0.0407 USDT |
4,260,659.7600 NKN |
0.0411 USDT |
0.0392 USDT |
0.0429 USDT |
0.0410 USDT |
| 2025-05-09 |
0.0410 USDT |
7,148,972.5700 NKN |
0.0395 USDT |
0.0391 USDT |
0.0424 USDT |
0.0407 USDT |
| 2025-05-08 |
0.0375 USDT |
8,894,822.1300 NKN |
0.0354 USDT |
0.0352 USDT |
0.0404 USDT |
0.0388 USDT |
| 2025-05-07 |
0.0365 USDT |
6,193,686.2800 NKN |
0.0360 USDT |
0.0348 USDT |
0.0385 USDT |
0.0358 USDT |
| 2025-05-06 |
0.0366 USDT |
5,770,226.2614 NKN |
0.0374 USDT |
0.0344 USDT |
0.0391 USDT |
0.0357 USDT |
| 2025-05-05 |
0.0411 USDT |
8,690,893.9614 NKN |
0.0380 USDT |
0.0377 USDT |
0.0441 USDT |
0.0388 USDT |
| 2025-05-04 |
0.0370 USDT |
5,862,361.3800 NKN |
0.0350 USDT |
0.0334 USDT |
0.0405 USDT |
0.0375 USDT |
| 2025-05-03 |
0.0375 USDT |
4,318,717.7100 NKN |
0.0383 USDT |
0.0341 USDT |
0.0408 USDT |
0.0354 USDT |
| 2025-05-02 |
0.0386 USDT |
1,328,695.6600 NKN |
0.0392 USDT |
0.0373 USDT |
0.0403 USDT |
0.0379 USDT |
| 2025-05-01 |
0.0397 USDT |
5,253,235.5700 NKN |
0.0438 USDT |
0.0379 USDT |
0.0439 USDT |
0.0387 USDT |
| 2025-04-30 |
0.0415 USDT |
12,762,658.5100 NKN |
0.0352 USDT |
0.0350 USDT |
0.0456 USDT |
0.0437 USDT |
| 2025-04-29 |
0.0363 USDT |
2,326,907.8400 NKN |
0.0376 USDT |
0.0348 USDT |
0.0378 USDT |
0.0359 USDT |
| 2025-04-28 |
0.0382 USDT |
4,683,536.4100 NKN |
0.0375 USDT |
0.0365 USDT |
0.0399 USDT |
0.0375 USDT |
| 2025-04-27 |
0.0388 USDT |
4,184,791.4900 NKN |
0.0400 USDT |
0.0372 USDT |
0.0408 USDT |
0.0377 USDT |
| 2025-04-26 |
0.0422 USDT |
10,471,947.3936 NKN |
0.0415 USDT |
0.0394 USDT |
0.0437 USDT |
0.0402 USDT |
| 2025-04-25 |
0.0424 USDT |
12,033,109.7000 NKN |
0.0414 USDT |
0.0386 USDT |
0.0472 USDT |
0.0427 USDT |
| 2025-04-24 |
0.0355 USDT |
32,132,302.7800 NKN |
0.0324 USDT |
0.0319 USDT |
0.0444 USDT |
0.0395 USDT |
| 2025-04-23 |
0.0343 USDT |
20,502,252.8800 NKN |
0.0298 USDT |
0.0297 USDT |
0.0402 USDT |
0.0324 USDT |
| 2025-04-22 |
0.0298 USDT |
8,960,218.8560 NKN |
0.0311 USDT |
0.0279 USDT |
0.0318 USDT |
0.0302 USDT |
| 2025-04-21 |
0.0355 USDT |
23,776,476.4796 NKN |
0.0444 USDT |
0.0309 USDT |
0.0473 USDT |
0.0322 USDT |
| 2025-04-20 |
0.0448 USDT |
67,460,430.4000 NKN |
0.0233 USDT |
0.0228 USDT |
0.0649 USDT |
0.0488 USDT |
| 2025-04-19 |
0.0235 USDT |
16,517,183.8122 NKN |
0.0206 USDT |
0.0202 USDT |
0.0277 USDT |
0.0242 USDT |
| 2025-04-18 |
0.0221 USDT |
10,628,789.4651 NKN |
0.0169 USDT |
0.0169 USDT |
0.0251 USDT |
0.0212 USDT |
| 2025-04-17 |
0.0165 USDT |
157,292.9800 NKN |
0.0164 USDT |
0.0161 USDT |
0.0169 USDT |
0.0162 USDT |
| 2025-04-16 |
0.0172 USDT |
295,296.2900 NKN |
0.0168 USDT |
0.0165 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-04-15 |
0.0177 USDT |
1,059,193.8500 NKN |
0.0174 USDT |
0.0166 USDT |
0.0220 USDT |
0.0166 USDT |
| 2025-04-14 |
0.0175 USDT |
838,086.3000 NKN |
0.0178 USDT |
0.0169 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-04-13 |
0.0189 USDT |
849,822.4800 NKN |
0.0195 USDT |
0.0179 USDT |
0.0195 USDT |
0.0189 USDT |
| 2025-04-12 |
0.0195 USDT |
573,840.9400 NKN |
0.0195 USDT |
0.0190 USDT |
0.0199 USDT |
0.0196 USDT |
| 2025-04-11 |
0.0200 USDT |
1,763,005.8711 NKN |
0.0203 USDT |
0.0190 USDT |
0.0213 USDT |
0.0197 USDT |
| 2025-04-10 |
0.0205 USDT |
5,841,519.7400 NKN |
0.0247 USDT |
0.0191 USDT |
0.0250 USDT |
0.0211 USDT |
| 2025-04-09 |
0.0238 USDT |
1,015,686.9200 NKN |
0.0229 USDT |
0.0225 USDT |
0.0249 USDT |
0.0244 USDT |
| 2025-04-08 |
0.0241 USDT |
753,707.6400 NKN |
0.0256 USDT |
0.0223 USDT |
0.0265 USDT |
0.0228 USDT |
| 2025-04-07 |
0.0249 USDT |
966,411.0400 NKN |
0.0247 USDT |
0.0239 USDT |
0.0261 USDT |
0.0254 USDT |
| 2025-04-06 |
0.0264 USDT |
187,759.3900 NKN |
0.0267 USDT |
0.0255 USDT |
0.0271 USDT |
0.0256 USDT |
| 2025-04-05 |
0.0263 USDT |
532,516.1900 NKN |
0.0259 USDT |
0.0258 USDT |
0.0272 USDT |
0.0260 USDT |
| 2025-04-04 |
0.0273 USDT |
1,472,553.7500 NKN |
0.0278 USDT |
0.0257 USDT |
0.0299 USDT |
0.0259 USDT |
| 2025-04-03 |
0.0265 USDT |
6,518,643.0400 NKN |
0.0374 USDT |
0.0227 USDT |
0.0377 USDT |
0.0279 USDT |
| 2025-04-02 |
0.0410 USDT |
188,243.2600 NKN |
0.0417 USDT |
0.0404 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-04-01 |
0.0425 USDT |
71,479.6200 NKN |
0.0416 USDT |
0.0415 USDT |
0.0433 USDT |
0.0421 USDT |
| 2025-03-31 |
0.0418 USDT |
79,667.4900 NKN |
0.0417 USDT |
0.0406 USDT |
0.0423 USDT |
0.0409 USDT |