Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KTNNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.050398 | -0.00413 | -7.57% | 0.053358 | 0.054512 | 0.049987 | 115,734.00 |
| Jun 06 2024 | 0.054528 | -0.011591 | -17.53% | 0.066108 | 0.066108 | 0.054462 | 52,926.00 |
| Jun 05 2024 | 0.066119 | 0.000533 | 0.81% | 0.06179 | 2.20 | 0.059897 | 26,861.00 |
| Jun 04 2024 | 0.065586 | -0.004002 | -5.75% | 0.069676 | 0.070412 | 0.064763 | 38,388.00 |
| Jun 03 2024 | 0.069588 | 0.005709 | 8.94% | 0.063805 | 0.069977 | 0.063594 | 27,252.00 |
| Jun 02 2024 | 0.06388 | 0.004013 | 6.70% | 0.059867 | 0.065929 | 0.05985 | 54,584.00 |
| Jun 01 2024 | 0.059867 | -0.000345 | -0.57% | 0.060216 | 0.060863 | 0.057442 | 121,402.00 |
| May 31 2024 | 0.060212 | -0.001602 | -2.59% | 0.06179 | 0.063981 | 0.059553 | 62,520.00 |
| May 30 2024 | 0.061813 | 0.005712 | 10.18% | 0.056123 | 0.069612 | 0.054711 | 56,176.00 |
| May 29 2024 | 0.056101 | -0.02117 | -27.40% | 0.07719 | 0.077869 | 0.056052 | 28,622.00 |
| May 28 2024 | 0.077271 | 0.01263 | 19.54% | 0.064491 | 0.099929 | 0.055351 | 35,979.00 |
| May 27 2024 | 0.064641 | 0.013771 | 27.07% | 0.068967 | 0.093007 | 0.04738 | 93,181.00 |
| May 26 2024 | 0.05087 | -0.000469 | -0.91% | 0.051377 | 0.05485 | 0.050513 | 81,278.00 |
| May 25 2024 | 0.051339 | -0.004974 | -8.83% | 0.052111 | 0.053339 | 0.050715 | 32,725.00 |
| May 24 2024 | 0.056313 | -0.007202 | -11.34% | 0.063719 | 0.064636 | 0.050493 | 62,404.00 |
| May 23 2024 | 0.063516 | 0.004391 | 7.43% | 0.059425 | 0.068953 | 0.059033 | 81,571.00 |
| May 22 2024 | 0.059125 | -0.009895 | -14.34% | 0.068967 | 0.069214 | 0.057375 | 85,842.00 |
| May 21 2024 | 0.069019 | -0.006753 | -8.91% | 0.075933 | 0.076527 | 0.069011 | 116,625.00 |
| May 20 2024 | 0.075773 | -0.007074 | -8.54% | 0.165064 | 1.77 | 0.072913 | 86,413.00 |
| May 19 2024 | 0.082847 | -0.017128 | -17.13% | 0.099616 | 0.100288 | 0.082626 | 104,241.00 |
| May 18 2024 | 0.099976 | -0.012154 | -10.84% | 0.112198 | 0.119455 | 0.099828 | 72,439.00 |
| May 17 2024 | 0.11213 | -0.030319 | -21.28% | 0.142403 | 0.142857 | 0.099724 | 16,248.00 |
| May 16 2024 | 0.142449 | -0.004566 | -3.11% | 0.146976 | 0.151527 | 0.136194 | 6,760.00 |
| May 15 2024 | 0.147015 | -0.000282 | -0.19% | 0.165064 | 0.166803 | 0.139012 | 10,604.00 |
| May 14 2024 | 0.147297 | 0.001341 | 0.92% | 0.145864 | 0.169539 | 0.145724 | 3,062.00 |
| May 13 2024 | 0.145956 | -0.028065 | -16.13% | 0.159049 | 1.69 | 0.144961 | 383.00 |
| May 12 2024 | 0.174021 | 0.015161 | 9.54% | 0.159049 | 0.174309 | 0.155632 | 3,709.00 |
| May 11 2024 | 0.158859 | -0.009075 | -5.40% | 0.168123 | 0.171691 | 0.158673 | 8,013.00 |
| May 10 2024 | 0.167934 | -0.003838 | -2.23% | 0.171487 | 0.172766 | 0.163831 | 8,638.00 |
| May 09 2024 | 0.171772 | 0.00678 | 4.11% | 1.71 | 1.73 | 0.155305 | 213.00 |
| May 08 2024 | 0.164992 | -0.002517 | -1.50% | 0.167188 | 0.168581 | 0.163151 | 0.00 |
| May 07 2024 | 0.167509 | -0.025815 | -13.35% | 0.193308 | 0.194211 | 0.166957 | 1,798.00 |
| May 06 2024 | 0.193324 | 0.003932 | 2.08% | 0.260212 | 1.84 | 0.181179 | 11,673.00 |
| May 05 2024 | 0.189391 | -0.018192 | -8.76% | 0.207528 | 0.208119 | 0.184825 | 5,379.00 |
| May 04 2024 | 0.207584 | -0.017863 | -7.92% | 0.225181 | 0.227245 | 0.196912 | 2,019.00 |
| May 03 2024 | 0.225447 | -0.026862 | -10.65% | 0.252303 | 0.256209 | 0.199065 | 3,276.00 |
| May 02 2024 | 0.252309 | 0.002033 | 0.81% | 0.24999 | 0.254255 | 0.214944 | 119.00 |
| May 01 2024 | 0.250275 | 0.016096 | 6.87% | 0.233373 | 0.252553 | 0.223165 | 3,659.00 |
| Apr 30 2024 | 0.234179 | -0.026584 | -10.19% | 0.260212 | 0.263484 | 0.22321 | 5,109.00 |
| Apr 29 2024 | 0.260763 | -0.003085 | -1.17% | 0.268517 | 1.88 | 0.244432 | 6,360.00 |
| Apr 28 2024 | 0.263848 | -1.61 | -85.90% | 1.87 | 1.92 | 0.262464 | 7,104.00 |
| Apr 27 2024 | 1.87 | 1.63 | 693.14% | 1.80 | 1.89 | 1.77 | 0.00 |
| Apr 26 2024 | 0.235882 | -0.002177 | -0.91% | 0.237904 | 0.238709 | 0.234024 | 0.00 |
| Apr 25 2024 | 0.238059 | 0.001687 | 0.71% | 0.236724 | 0.240468 | 0.231665 | 27.00 |
| Apr 24 2024 | 0.236371 | -0.025662 | -9.79% | 0.262303 | 0.267965 | 0.234046 | 38.00 |
| Apr 23 2024 | 0.262034 | 0.001144 | 0.44% | 0.260781 | 0.265594 | 0.256806 | 134.00 |
| Apr 22 2024 | 0.26089 | 0.019455 | 8.06% | 0.268517 | 1.88 | 0.257349 | 1,355.00 |
| Apr 21 2024 | 0.241435 | -0.000295 | -0.12% | 0.24158 | 0.245165 | 0.239285 | 0.00 |
| Apr 20 2024 | 0.241729 | -0.007422 | -2.98% | 0.248069 | 0.268646 | 0.222346 | 613.00 |
| Apr 19 2024 | 0.249151 | 0.026492 | 11.90% | 1.76 | 1.77 | 0.229489 | 83.00 |
| Apr 18 2024 | 0.222659 | 0.006123 | 2.83% | 0.217035 | 0.224654 | 0.214699 | 0.00 |
| Apr 17 2024 | 0.216536 | -0.020717 | -8.73% | 0.237083 | 0.254636 | 0.215255 | 11,041.00 |
| Apr 16 2024 | 0.237253 | -1.55 | -86.70% | 1.78 | 1.79 | 0.230822 | 85.00 |
| Apr 15 2024 | 1.78 | 1.51 | 561.44% | 0.268517 | 1.88 | 0.265207 | 0.00 |
| Apr 14 2024 | 0.269656 | 0.009215 | 3.54% | 0.25869 | 0.270521 | 0.249213 | 164.00 |
| Apr 13 2024 | 0.260442 | -0.000977 | -0.37% | 0.260215 | 0.293112 | 0.223831 | 1,180.00 |
| Apr 12 2024 | 0.261419 | -0.010745 | -3.95% | 0.27189 | 0.294581 | 0.239558 | 184.00 |
| Apr 11 2024 | 0.272163 | -0.04963 | -15.42% | 0.321421 | 0.322315 | 0.269822 | 65.00 |
| Apr 10 2024 | 0.321793 | 0.010526 | 3.38% | 0.310933 | 0.323345 | 0.290695 | 123.00 |
| Apr 09 2024 | 0.311267 | 0.000586 | 0.19% | 0.31101 | 0.313217 | 0.291216 | 58.00 |
| Apr 08 2024 | 0.310681 | 0.026318 | 9.25% | 0.267531 | 1.97 | 0.261233 | 86.00 |
| Apr 07 2024 | 0.284364 | 0.013677 | 5.05% | 0.270057 | 0.28458 | 0.269398 | 12,733.00 |
| Apr 06 2024 | 0.270687 | 0.009645 | 3.69% | 0.260142 | 0.306132 | 0.260086 | 141.00 |
| Apr 05 2024 | 0.261042 | -0.000851 | -0.32% | 0.262115 | 0.287135 | 0.254046 | 73.00 |
| Apr 04 2024 | 0.261892 | -0.018826 | -6.71% | 0.279615 | 0.315106 | 0.258444 | 1,034.00 |
| Apr 03 2024 | 0.280718 | 0.013911 | 5.21% | 0.267531 | 0.2809 | 0.261233 | 59.00 |
| Apr 02 2024 | 0.266807 | -0.03476 | -11.53% | 0.300839 | 0.300839 | 0.255942 | 283.00 |
| Apr 01 2024 | 0.301567 | 0.005432 | 1.83% | 0.296312 | 2.02 | 0.277516 | 448.00 |
| Mar 31 2024 | 0.296135 | -0.00064 | -0.22% | 0.296796 | 0.307189 | 0.29393 | 572.00 |
| Mar 30 2024 | 0.296775 | -0.00277 | -0.92% | 0.299169 | 0.301321 | 0.294917 | 976.00 |
| Mar 29 2024 | 0.299545 | -0.009116 | -2.95% | 0.301361 | 0.305299 | 0.294938 | 6,175.00 |
| Mar 28 2024 | 0.308661 | 0.014469 | 4.92% | 0.300315 | 0.313147 | 0.287137 | 16,559.00 |
| Mar 27 2024 | 0.294192 | -0.016037 | -5.17% | 0.310303 | 0.348554 | 0.290664 | 24,715.00 |
| Mar 26 2024 | 0.31023 | 0.000119 | 0.04% | 0.310251 | 0.316771 | 0.294215 | 18,185.00 |
| Mar 25 2024 | 0.310111 | 0.018087 | 6.19% | 0.312796 | 2.03 | 0.275201 | 20,757.00 |
| Mar 24 2024 | 0.292024 | 0.00556 | 1.94% | 0.283432 | 0.292024 | 0.278973 | 23,827.00 |
| Mar 23 2024 | 0.286464 | 0.00781 | 2.80% | 0.27964 | 0.293583 | 0.279007 | 23,965.00 |
| Mar 22 2024 | 0.278654 | -0.022392 | -7.44% | 0.299947 | 0.305362 | 0.278654 | 31,461.00 |
| Mar 21 2024 | 0.301046 | -0.014105 | -4.48% | 0.314237 | 0.326755 | 0.300139 | 17,935.00 |
| Mar 20 2024 | 0.315151 | 0.035277 | 12.60% | 0.27866 | 0.321489 | 0.26788 | 27,667.00 |
| Mar 19 2024 | 0.279874 | -0.033462 | -10.68% | 0.312796 | 2.03 | 0.274839 | 19,922.00 |
| Mar 18 2024 | 0.313337 | -0.024977 | -7.38% | 0.333029 | 2.08 | 0.306447 | 14,672.00 |
| Mar 17 2024 | 0.338314 | 0.01201 | 3.68% | 2.04 | 2.05 | 0.315052 | 17,983.00 |
| Mar 16 2024 | 0.326304 | -0.013781 | -4.05% | 0.340585 | 0.346816 | 0.305682 | 19,460.00 |
| Mar 15 2024 | 0.340085 | -0.019228 | -5.35% | 0.333029 | 0.359918 | 0.327962 | 20,510.00 |
| Mar 14 2024 | 0.359313 | -0.025723 | -6.68% | 0.383423 | 0.397572 | 0.355088 | 17,526.00 |
| Mar 13 2024 | 0.385036 | 0.012724 | 3.42% | 0.370248 | 0.426539 | 0.366842 | 19,849.00 |
| Mar 12 2024 | 0.372312 | 0.02882 | 8.39% | 0.341769 | 0.386661 | 0.339056 | 21,635.00 |
| Mar 11 2024 | 0.343492 | -0.004634 | -1.33% | 0.333029 | 0.379952 | 0.327962 | 20,347.00 |
| Mar 10 2024 | 0.348126 | 0.002026 | 0.59% | 0.347679 | 0.361463 | 0.339406 | 21,663.00 |
| Mar 09 2024 | 0.346099 | 0.000787 | 0.23% | 0.34329 | 2.24 | 0.342373 | 18,744.00 |
