Register for real-time alerts, custom portfolio, and market movers
NKNEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.11238 | -0.00069 | -0.61% | 0.11307 | 0.11355 | 0.0788 | 169,727.00 |
| May 25 2024 | 0.11307 | 0.00351 | 3.20% | 0.10978 | 0.11685 | 0.10978 | 704,197.00 |
| May 24 2024 | 0.10956 | 0.00437 | 4.15% | 0.10519 | 0.10956 | 0.10275 | 125,640.00 |
| May 23 2024 | 0.10519 | -0.00289 | -2.67% | 0.10864 | 0.11046 | 0.10082 | 194,717.00 |
| May 22 2024 | 0.10808 | -0.00056 | -0.52% | 0.10864 | 0.10864 | 0.10808 | 720.00 |
| May 21 2024 | 0.10864 | 0.00058 | 0.54% | 0.10806 | 0.11093 | 0.10683 | 309,316.00 |
| May 20 2024 | 0.10806 | 0.00933 | 9.45% | 0.099167 | 0.10852 | 0.099127 | 180,377.00 |
| May 19 2024 | 0.09873 | -0.00252 | -2.49% | 0.0788 | 0.1033 | 0.0788 | 19,313.00 |
| May 18 2024 | 0.10125 | -0.00327 | -3.13% | 0.10125 | 0.10125 | 0.10125 | 0.00 |
| May 17 2024 | 0.10452 | 0.00327 | 3.23% | 0.10125 | 0.10452 | 0.0788 | 42,654.00 |
| May 16 2024 | 0.10125 | 0.00017 | 0.17% | 0.10051 | 0.10346 | 0.09873 | 12,707.00 |
| May 15 2024 | 0.10108 | 0.005724 | 6.00% | 0.095356 | 0.1014 | 0.094116 | 196,110.00 |
| May 14 2024 | 0.095356 | -0.0033 | -3.34% | 0.098656 | 0.09938 | 0.0788 | 15,435.00 |
| May 13 2024 | 0.098656 | 0.019856 | 25.20% | 0.099 | 0.1014 | 0.095907 | 26,071.00 |
| May 12 2024 | 0.0788 | -0.03328 | -29.69% | 0.0788 | 0.0788 | 0.0788 | 0.00 |
| May 11 2024 | 0.11208 | -0.00019 | -0.17% | 0.11208 | 0.11208 | 0.11208 | 0.00 |
| May 10 2024 | 0.11227 | 0.00019 | 0.17% | 0.11208 | 0.11227 | 0.0788 | 819.00 |
| May 09 2024 | 0.11208 | 0.00203 | 1.84% | 0.11447 | 0.11447 | 0.10695 | 172,754.00 |
| May 08 2024 | 0.11005 | -0.00596 | -5.14% | 0.11447 | 0.11447 | 0.10694 | 83,652.00 |
| May 07 2024 | 0.11601 | 0.00154 | 1.35% | 0.11447 | 0.11604 | 0.0788 | 54,725.00 |
| May 06 2024 | 0.11447 | 0.0022 | 1.96% | 0.11384 | 0.11918 | 0.11384 | 676,043.00 |
| May 05 2024 | 0.11227 | 0.00054 | 0.48% | 0.0788 | 0.11545 | 0.0788 | 384,277.00 |
| May 04 2024 | 0.11173 | 0.00 | 0.00% | 0.11173 | 0.11173 | 0.11173 | 0.00 |
| May 03 2024 | 0.11173 | 0.00978 | 9.59% | 0.10356 | 0.11275 | 0.10356 | 191,321.00 |
| May 02 2024 | 0.10195 | -0.00161 | -1.55% | 0.0788 | 0.10331 | 0.0788 | 5,616.00 |
| May 01 2024 | 0.10356 | 0.00 | 0.00% | 0.10356 | 0.10356 | 0.10356 | 0.00 |
| Apr 30 2024 | 0.10356 | -0.00353 | -3.30% | 0.113 | 0.113 | 0.101 | 183,613.00 |
| Apr 29 2024 | 0.10709 | -0.00591 | -5.23% | 0.12032 | 0.12639 | 0.10709 | 227,277.00 |
| Apr 28 2024 | 0.113 | -0.00255 | -2.21% | 0.11506 | 0.11727 | 0.113 | 147,862.00 |
| Apr 27 2024 | 0.11555 | -0.00023 | -0.20% | 0.11506 | 0.116 | 0.0788 | 115,733.00 |
| Apr 26 2024 | 0.11578 | -0.00015 | -0.13% | 0.12032 | 0.12032 | 0.11421 | 22,256.00 |
| Apr 25 2024 | 0.11593 | -0.00468 | -3.88% | 0.12032 | 0.12032 | 0.11255 | 74,315.00 |
| Apr 24 2024 | 0.12061 | -0.00601 | -4.75% | 0.12514 | 0.12883 | 0.11963 | 180,014.00 |
| Apr 23 2024 | 0.12662 | 0.00636 | 5.29% | 0.12032 | 0.12662 | 0.12032 | 2,109.00 |
| Apr 22 2024 | 0.12026 | -0.00006 | -0.05% | 0.12032 | 0.12146 | 0.0788 | 257.00 |
| Apr 21 2024 | 0.12032 | 0.0036 | 3.08% | 0.12391 | 0.12391 | 0.11744 | 219,392.00 |
| Apr 20 2024 | 0.11672 | 0.00072 | 0.62% | 0.116 | 0.11672 | 0.0788 | 3,955.00 |
| Apr 19 2024 | 0.116 | 0.00271 | 2.39% | 0.11549 | 0.11779 | 0.104 | 455,055.00 |
| Apr 18 2024 | 0.11329 | 0.00112 | 1.00% | 0.11217 | 0.11329 | 0.10915 | 30,040.00 |
| Apr 17 2024 | 0.11217 | -0.00191 | -1.67% | 0.11329 | 0.11517 | 0.10562 | 1,161,426.00 |
| Apr 16 2024 | 0.11408 | 0.00079 | 0.70% | 0.11329 | 0.11687 | 0.0788 | 382,640.00 |
| Apr 15 2024 | 0.11329 | -0.00465 | -3.94% | 0.11556 | 0.12764 | 0.10748 | 1,010,453.00 |
| Apr 14 2024 | 0.11794 | 0.00044 | 0.37% | 0.1175 | 0.12405 | 0.0788 | 376,622.00 |
| Apr 13 2024 | 0.1175 | -0.02071 | -14.98% | 0.13824 | 0.13824 | 0.096977 | 1,122,051.00 |
| Apr 12 2024 | 0.13821 | -0.03288 | -19.22% | 0.16627 | 0.17573 | 0.1267 | 2,634,654.00 |
| Apr 11 2024 | 0.17109 | 0.00533 | 3.22% | 0.16627 | 0.17563 | 0.165 | 1,164,816.00 |
| Apr 10 2024 | 0.16576 | -0.00124 | -0.74% | 0.167 | 0.17072 | 0.0788 | 721,964.00 |
| Apr 09 2024 | 0.167 | -0.007 | -4.02% | 0.174 | 0.177 | 0.167 | 1,831,606.00 |
| Apr 08 2024 | 0.174 | -0.01197 | -6.44% | 0.18586 | 0.186 | 0.17267 | 3,614,697.00 |
| Apr 07 2024 | 0.18597 | 0.01751 | 10.39% | 0.16885 | 0.20286 | 0.16378 | 14,703,353.00 |
| Apr 06 2024 | 0.16846 | 0.01256 | 8.06% | 0.1576 | 0.16846 | 0.15652 | 144,554.00 |
| Apr 05 2024 | 0.1559 | 0.00712 | 4.79% | 0.15163 | 0.16237 | 0.14577 | 3,922,868.00 |
| Apr 04 2024 | 0.14878 | -0.00297 | -1.96% | 0.15155 | 0.15529 | 0.14411 | 1,218,208.00 |
| Apr 03 2024 | 0.15175 | -0.00021 | -0.14% | 0.15787 | 0.17926 | 0.14583 | 23,225,903.00 |
| Apr 02 2024 | 0.15196 | 0.00496 | 3.37% | 0.147 | 0.1633 | 0.0788 | 9,897,480.00 |
| Apr 01 2024 | 0.147 | -0.01054 | -6.69% | 0.15733 | 0.15733 | 0.1433 | 1,307,265.00 |
| Mar 31 2024 | 0.15754 | 0.00227 | 1.46% | 0.15527 | 0.15754 | 0.15525 | 113,895.00 |
| Mar 30 2024 | 0.15527 | 0.00551 | 3.68% | 0.15016 | 0.16295 | 0.15016 | 4,378,368.00 |
| Mar 29 2024 | 0.14976 | -0.00144 | -0.95% | 0.14848 | 0.15064 | 0.14839 | 46,739.00 |
| Mar 28 2024 | 0.1512 | 0.01285 | 9.29% | 0.13826 | 0.152 | 0.13604 | 679,735.00 |
| Mar 27 2024 | 0.13835 | -0.00261 | -1.85% | 0.13892 | 0.14848 | 0.13656 | 515,211.00 |
| Mar 26 2024 | 0.14096 | 0.00239 | 1.72% | 0.13892 | 0.14268 | 0.13892 | 314,366.00 |
| Mar 25 2024 | 0.13857 | 0.00786 | 6.01% | 0.1327 | 0.14257 | 0.1327 | 441,388.00 |
| Mar 24 2024 | 0.13071 | 0.00081 | 0.62% | 0.1299 | 0.13128 | 0.0788 | 8,839.00 |
| Mar 23 2024 | 0.1299 | -0.00398 | -2.97% | 0.13213 | 0.1329 | 0.0788 | 55,588.00 |
| Mar 22 2024 | 0.13388 | 0.00175 | 1.32% | 0.13213 | 0.13427 | 0.13213 | 14,032.00 |
| Mar 21 2024 | 0.13213 | 0.00262 | 2.02% | 0.12951 | 0.13442 | 0.0788 | 435,466.00 |
| Mar 20 2024 | 0.12951 | 0.00396 | 3.15% | 0.14003 | 0.14003 | 0.11359 | 242,972.00 |
| Mar 19 2024 | 0.12555 | -0.01157 | -8.44% | 0.14003 | 0.14003 | 0.12555 | 60,869.00 |
| Mar 18 2024 | 0.13712 | -0.00291 | -2.08% | 0.13862 | 0.13862 | 0.13443 | 1,536.00 |
| Mar 17 2024 | 0.14003 | 0.00921 | 7.04% | 0.13082 | 0.14171 | 0.12675 | 649,539.00 |
| Mar 16 2024 | 0.13082 | -0.0165 | -11.20% | 0.14732 | 0.14848 | 0.12708 | 329,898.00 |
| Mar 15 2024 | 0.14732 | -0.00924 | -5.90% | 0.15822 | 0.15918 | 0.13445 | 10,591,716.00 |
| Mar 14 2024 | 0.15656 | -0.0097 | -5.83% | 0.16576 | 0.16603 | 0.15165 | 250,109.00 |
| Mar 13 2024 | 0.16626 | 0.00549 | 3.41% | 0.15366 | 0.1673 | 0.15366 | 77,570.00 |
| Mar 12 2024 | 0.16077 | 0.00053 | 0.33% | 0.15366 | 0.16077 | 0.15366 | 11,169.00 |
| Mar 11 2024 | 0.16024 | 0.00658 | 4.28% | 0.15146 | 0.16199 | 0.144 | 1,365,654.00 |
| Mar 10 2024 | 0.15366 | -0.00107 | -0.69% | 0.15514 | 0.15787 | 0.14691 | 903,714.00 |
| Mar 09 2024 | 0.15473 | 0.01481 | 10.58% | 0.13992 | 0.17967 | 0.0788 | 7,236,242.00 |
| Mar 08 2024 | 0.13992 | 0.00422 | 3.11% | 0.14129 | 0.14281 | 0.13265 | 521,887.00 |
| Mar 07 2024 | 0.1357 | 0.00095 | 0.71% | 0.13475 | 0.1357 | 0.13475 | 132.00 |
| Mar 06 2024 | 0.13475 | 0.00947 | 7.56% | 0.12472 | 0.13621 | 0.12253 | 634,686.00 |
| Mar 05 2024 | 0.12528 | -0.0147 | -10.50% | 0.1415 | 0.14541 | 0.113 | 4,059,907.00 |
| Mar 04 2024 | 0.13998 | -0.00133 | -0.94% | 0.13861 | 0.14139 | 0.13805 | 17,543.00 |
| Mar 03 2024 | 0.14131 | 0.00653 | 4.84% | 0.14029 | 0.14142 | 0.13938 | 80,107.00 |
| Mar 02 2024 | 0.13478 | -0.00106 | -0.78% | 0.13584 | 0.13651 | 0.0788 | 24,755.00 |
| Mar 01 2024 | 0.13584 | 0.00511 | 3.91% | 0.12924 | 0.13724 | 0.128 | 399,722.00 |
| Feb 29 2024 | 0.13073 | 0.00115 | 0.89% | 0.12924 | 0.13073 | 0.12216 | 681,104.00 |
| Feb 28 2024 | 0.12958 | 0.00083 | 0.64% | 0.12924 | 0.13057 | 0.12875 | 5,965.00 |
| Feb 27 2024 | 0.12875 | 0.00409 | 3.28% | 0.12772 | 0.13369 | 0.12668 | 685,533.00 |
![Logo of NKN [Ethereum] (NKNEUR).](/common/images/company/COIN_NKNUSD.png){kind=small}
![NKN [Ethereum] (NKNEUR) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
