Identifier on Kucoin: NKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0419 USDT |
44,912.7600 NKN |
0.0416 USDT |
0.0414 USDT |
0.0427 USDT |
0.0417 USDT |
| 2025-03-29 |
0.0425 USDT |
134,410.2600 NKN |
0.0446 USDT |
0.0410 USDT |
0.0447 USDT |
0.0416 USDT |
| 2025-03-28 |
0.0459 USDT |
248,216.0400 NKN |
0.0484 USDT |
0.0442 USDT |
0.0487 USDT |
0.0442 USDT |
| 2025-03-27 |
0.0493 USDT |
50,931.4900 NKN |
0.0494 USDT |
0.0482 USDT |
0.0497 USDT |
0.0486 USDT |
| 2025-03-26 |
0.0496 USDT |
122,057.9400 NKN |
0.0495 USDT |
0.0486 USDT |
0.0507 USDT |
0.0492 USDT |
| 2025-03-25 |
0.0502 USDT |
170,126.6800 NKN |
0.0500 USDT |
0.0492 USDT |
0.0507 USDT |
0.0501 USDT |
| 2025-03-24 |
0.0492 USDT |
142,413.3100 NKN |
0.0476 USDT |
0.0470 USDT |
0.0536 USDT |
0.0501 USDT |
| 2025-03-23 |
0.0481 USDT |
116,750.3100 NKN |
0.0477 USDT |
0.0473 USDT |
0.0485 USDT |
0.0473 USDT |
| 2025-03-22 |
0.0481 USDT |
5,749.8900 NKN |
0.0466 USDT |
0.0466 USDT |
0.0489 USDT |
0.0488 USDT |
| 2025-03-21 |
0.0470 USDT |
57,973.5400 NKN |
0.0473 USDT |
0.0467 USDT |
0.0478 USDT |
0.0469 USDT |
| 2025-03-20 |
0.0483 USDT |
46,138.4900 NKN |
0.0496 USDT |
0.0477 USDT |
0.0496 USDT |
0.0477 USDT |
| 2025-03-19 |
0.0487 USDT |
136,088.2900 NKN |
0.0479 USDT |
0.0479 USDT |
0.0497 USDT |
0.0493 USDT |
| 2025-03-18 |
0.0476 USDT |
85,031.8900 NKN |
0.0477 USDT |
0.0466 USDT |
0.0486 USDT |
0.0470 USDT |
| 2025-03-17 |
0.0477 USDT |
70,260.8800 NKN |
0.0462 USDT |
0.0462 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-03-16 |
0.0460 USDT |
17,426.2000 NKN |
0.0472 USDT |
0.0454 USDT |
0.0479 USDT |
0.0462 USDT |
| 2025-03-15 |
0.0471 USDT |
15,582.4000 NKN |
0.0468 USDT |
0.0463 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-03-14 |
0.0456 USDT |
34,423.1100 NKN |
0.0448 USDT |
0.0446 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-03-13 |
0.0449 USDT |
187,083.6700 NKN |
0.0451 USDT |
0.0434 USDT |
0.0457 USDT |
0.0437 USDT |
| 2025-03-12 |
0.0447 USDT |
163,678.9200 NKN |
0.0443 USDT |
0.0427 USDT |
0.0458 USDT |
0.0449 USDT |
| 2025-03-11 |
0.0416 USDT |
429,327.8700 NKN |
0.0422 USDT |
0.0395 USDT |
0.0449 USDT |
0.0447 USDT |
| 2025-03-10 |
0.0437 USDT |
397,571.7300 NKN |
0.0446 USDT |
0.0415 USDT |
0.0468 USDT |
0.0425 USDT |
| 2025-03-09 |
0.0457 USDT |
46,080.8300 NKN |
0.0487 USDT |
0.0435 USDT |
0.0487 USDT |
0.0446 USDT |
| 2025-03-08 |
0.0490 USDT |
13,049.7700 NKN |
0.0490 USDT |
0.0481 USDT |
0.0499 USDT |
0.0488 USDT |
| 2025-03-07 |
0.0506 USDT |
139,711.3100 NKN |
0.0507 USDT |
0.0489 USDT |
0.0523 USDT |
0.0499 USDT |
| 2025-03-06 |
0.0518 USDT |
210,488.5000 NKN |
0.0526 USDT |
0.0504 USDT |
0.0540 USDT |
0.0512 USDT |
| 2025-03-05 |
0.0508 USDT |
61,884.5700 NKN |
0.0500 USDT |
0.0495 USDT |
0.0525 USDT |
0.0505 USDT |
| 2025-03-04 |
0.0483 USDT |
138,143.6500 NKN |
0.0512 USDT |
0.0466 USDT |
0.0512 USDT |
0.0494 USDT |
| 2025-03-03 |
0.0564 USDT |
114,861.3300 NKN |
0.0596 USDT |
0.0511 USDT |
0.0598 USDT |
0.0514 USDT |
| 2025-03-02 |
0.0580 USDT |
168,867.1600 NKN |
0.0542 USDT |
0.0536 USDT |
0.0602 USDT |
0.0599 USDT |
| 2025-03-01 |
0.0537 USDT |
34,390.7500 NKN |
0.0554 USDT |
0.0529 USDT |
0.0555 USDT |
0.0532 USDT |
| 2025-02-28 |
0.0534 USDT |
91,067.1500 NKN |
0.0554 USDT |
0.0505 USDT |
0.0558 USDT |
0.0554 USDT |
| 2025-02-27 |
0.0551 USDT |
17,234.7800 NKN |
0.0537 USDT |
0.0534 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-02-26 |
0.0546 USDT |
223,827.9400 NKN |
0.0549 USDT |
0.0519 USDT |
0.0567 USDT |
0.0524 USDT |
| 2025-02-25 |
0.0524 USDT |
192,192.9500 NKN |
0.0519 USDT |
0.0493 USDT |
0.0541 USDT |
0.0541 USDT |
| 2025-02-24 |
0.0573 USDT |
194,856.5400 NKN |
0.0610 USDT |
0.0556 USDT |
0.0612 USDT |
0.0561 USDT |
| 2025-02-23 |
0.0622 USDT |
196,416.2800 NKN |
0.0637 USDT |
0.0602 USDT |
0.0640 USDT |
0.0605 USDT |
| 2025-02-22 |
0.0607 USDT |
64,248.0500 NKN |
0.0578 USDT |
0.0578 USDT |
0.0629 USDT |
0.0627 USDT |
| 2025-02-21 |
0.0611 USDT |
44,827.2800 NKN |
0.0609 USDT |
0.0593 USDT |
0.0628 USDT |
0.0595 USDT |
| 2025-02-20 |
0.0608 USDT |
221,753.9000 NKN |
0.0610 USDT |
0.0595 USDT |
0.0617 USDT |
0.0608 USDT |
| 2025-02-19 |
0.0606 USDT |
74,949.0000 NKN |
0.0594 USDT |
0.0593 USDT |
0.0616 USDT |
0.0601 USDT |
| 2025-02-18 |
0.0598 USDT |
489,587.0700 NKN |
0.0634 USDT |
0.0578 USDT |
0.0637 USDT |
0.0591 USDT |
| 2025-02-17 |
0.0640 USDT |
264,356.0800 NKN |
0.0650 USDT |
0.0621 USDT |
0.0670 USDT |
0.0632 USDT |
| 2025-02-16 |
0.0647 USDT |
170,507.6200 NKN |
0.0637 USDT |
0.0629 USDT |
0.0666 USDT |
0.0658 USDT |
| 2025-02-15 |
0.0639 USDT |
423,324.5200 NKN |
0.0668 USDT |
0.0622 USDT |
0.0677 USDT |
0.0622 USDT |
| 2025-02-14 |
0.0672 USDT |
32,712.0600 NKN |
0.0668 USDT |
0.0660 USDT |
0.0681 USDT |
0.0677 USDT |
| 2025-02-13 |
0.0655 USDT |
48,984.8400 NKN |
0.0684 USDT |
0.0641 USDT |
0.0684 USDT |
0.0645 USDT |
| 2025-02-12 |
0.0655 USDT |
80,382.7600 NKN |
0.0645 USDT |
0.0624 USDT |
0.0685 USDT |
0.0677 USDT |
| 2025-02-11 |
0.0665 USDT |
106,301.2600 NKN |
0.0650 USDT |
0.0631 USDT |
0.0686 USDT |
0.0644 USDT |
| 2025-02-10 |
0.0619 USDT |
92,720.0100 NKN |
0.0625 USDT |
0.0600 USDT |
0.0638 USDT |
0.0634 USDT |
| 2025-02-09 |
0.0630 USDT |
19,230.7398 NKN |
0.0620 USDT |
0.0619 USDT |
0.0647 USDT |
0.0626 USDT |