Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NKNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000197 | 0.00000186 | 507,023.00 |
| May 01 2024 | 0.00000191 | 0.00000007 | 3.80% | 0.00000184 | 0.00000192 | 0.00000179 | 728,464.00 |
| Apr 30 2024 | 0.00000184 | -0.00000003 | -1.60% | 0.00000186 | 0.00000189 | 0.00000178 | 424,420.00 |
| Apr 29 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000192 | 0.00000193 | 0.00000183 | 1,302,692.00 |
| Apr 28 2024 | 0.00000192 | -0.00000002 | -1.03% | 0.00000194 | 0.00000201 | 0.00000191 | 329,004.00 |
| Apr 27 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000191 | 0.00000201 | 0.00000189 | 435,248.00 |
| Apr 26 2024 | 0.00000194 | -0.00000001 | -0.51% | 0.00000194 | 0.00000199 | 0.00000188 | 489,950.00 |
| Apr 25 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000196 | 0.00000200 | 0.00000187 | 817,986.00 |
| Apr 24 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000201 | 0.00000208 | 0.00000193 | 929,778.00 |
| Apr 23 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000197 | 0.00000209 | 0.00000192 | 963,087.00 |
| Apr 22 2024 | 0.00000199 | 0.00000002 | 1.02% | 0.00000200 | 0.00000207 | 0.00000193 | 1,800,203.00 |
| Apr 21 2024 | 0.00000197 | -0.00000006 | -2.96% | 0.00000202 | 0.00000210 | 0.00000191 | 902,266.00 |
| Apr 20 2024 | 0.00000203 | 0.00000011 | 5.73% | 0.00000191 | 0.00000209 | 0.00000190 | 1,237,201.00 |
| Apr 19 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000198 | 0.00000181 | 1,641,523.00 |
| Apr 18 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000196 | 0.00000205 | 0.00000188 | 843,616.00 |
| Apr 17 2024 | 0.00000195 | 0.00000005 | 2.63% | 0.00000190 | 0.00000207 | 0.00000182 | 1,668,955.00 |
| Apr 16 2024 | 0.00000190 | 0.00000000 | 0.00% | 0.00000190 | 0.00000201 | 0.00000183 | 1,363,168.00 |
| Apr 15 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000210 | 0.00000180 | 2,682,535.00 |
| Apr 14 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000204 | 0.00000178 | 2,351,774.00 |
| Apr 13 2024 | 0.00000189 | -0.00000029 | -13.30% | 0.00000217 | 0.00000220 | 0.00000166 | 5,746,397.00 |
| Apr 12 2024 | 0.00000218 | -0.00000035 | -13.83% | 0.00000261 | 0.00000268 | 0.00000205 | 4,539,554.00 |
| Apr 11 2024 | 0.00000253 | 0.00000005 | 2.02% | 0.00000248 | 0.00000284 | 0.00000246 | 2,225,397.00 |
| Apr 10 2024 | 0.00000248 | -0.00000012 | -4.62% | 0.00000260 | 0.00000274 | 0.00000248 | 1,875,304.00 |
| Apr 09 2024 | 0.00000260 | -0.00000004 | -1.52% | 0.00000259 | 0.00000278 | 0.00000247 | 3,200,616.00 |
| Apr 08 2024 | 0.00000264 | -0.00000028 | -9.59% | 0.00000286 | 0.00000292 | 0.00000251 | 3,508,961.00 |
| Apr 07 2024 | 0.00000292 | 0.00000027 | 10.19% | 0.00000265 | 0.00000320 | 0.00000250 | 13,853,460.00 |
| Apr 06 2024 | 0.00000265 | 0.00000016 | 6.43% | 0.00000244 | 0.00000282 | 0.00000244 | 5,809,324.00 |
| Apr 05 2024 | 0.00000249 | 0.00000012 | 5.06% | 0.00000230 | 0.00000262 | 0.00000230 | 5,719,935.00 |
| Apr 04 2024 | 0.00000237 | -0.00000009 | -3.66% | 0.00000248 | 0.00000256 | 0.00000227 | 2,575,005.00 |
| Apr 03 2024 | 0.00000246 | -0.00000004 | -1.60% | 0.00000258 | 0.00000288 | 0.00000233 | 15,215,482.00 |
| Apr 02 2024 | 0.00000250 | 0.00000024 | 10.62% | 0.00000225 | 0.00000265 | 0.00000210 | 6,042,902.00 |
| Apr 01 2024 | 0.00000226 | -0.00000008 | -3.42% | 0.00000234 | 0.00000246 | 0.00000217 | 5,498,900.00 |
| Mar 31 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000241 | 0.00000284 | 0.00000232 | 18,025,195.00 |
| Mar 30 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000235 | 0.00000252 | 0.00000229 | 4,997,037.00 |
| Mar 29 2024 | 0.00000233 | 0.00000005 | 2.19% | 0.00000230 | 0.00000236 | 0.00000220 | 4,170,977.00 |
| Mar 28 2024 | 0.00000228 | 0.00000012 | 5.56% | 0.00000216 | 0.00000232 | 0.00000212 | 2,506,374.00 |
| Mar 27 2024 | 0.00000216 | -0.00000009 | -4.00% | 0.00000225 | 0.00000246 | 0.00000194 | 711,646.00 |
| Mar 26 2024 | 0.00000225 | 0.00000008 | 3.69% | 0.00000217 | 0.00000227 | 0.00000210 | 1,734,661.00 |
| Mar 25 2024 | 0.00000217 | 0.00000003 | 1.40% | 0.00000214 | 0.00000235 | 0.00000200 | 1,356,777.00 |
| Mar 24 2024 | 0.00000214 | -0.00000004 | -1.83% | 0.00000218 | 0.00000222 | 0.00000212 | 540,247.00 |
| Mar 23 2024 | 0.00000218 | -0.00000003 | -1.36% | 0.00000220 | 0.00000226 | 0.00000214 | 488,219.00 |
| Mar 22 2024 | 0.00000221 | 0.00000001 | 0.45% | 0.00000220 | 0.00000229 | 0.00000210 | 707,965.00 |
| Mar 21 2024 | 0.00000220 | 0.00000012 | 5.77% | 0.00000207 | 0.00000222 | 0.00000206 | 846,216.00 |
| Mar 20 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000207 | 0.00000217 | 0.00000199 | 1,304,046.00 |
| Mar 19 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000215 | 0.00000221 | 0.00000198 | 2,559,027.00 |
| Mar 18 2024 | 0.00000213 | -0.00000008 | -3.62% | 0.00000222 | 0.00000235 | 0.00000209 | 3,293,686.00 |
| Mar 17 2024 | 0.00000221 | 0.00000003 | 1.38% | 0.00000224 | 0.00000231 | 0.00000209 | 2,460,392.00 |
| Mar 16 2024 | 0.00000218 | -0.00000014 | -6.03% | 0.00000231 | 0.00000233 | 0.00000208 | 2,100,926.00 |
| Mar 15 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000235 | 0.00000246 | 0.00000221 | 2,865,479.00 |
| Mar 14 2024 | 0.00000234 | -0.00000014 | -5.65% | 0.00000242 | 0.00000244 | 0.00000226 | 1,280,963.00 |
| Mar 13 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000252 | 0.00000262 | 0.00000232 | 2,132,505.00 |
| Mar 12 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000243 | 0.00000254 | 0.00000227 | 3,210,893.00 |
| Mar 11 2024 | 0.00000236 | -0.00000006 | -2.48% | 0.00000244 | 0.00000247 | 0.00000227 | 3,878,679.00 |
| Mar 10 2024 | 0.00000242 | -0.00000005 | -2.02% | 0.00000248 | 0.00000255 | 0.00000227 | 2,332,942.00 |
| Mar 09 2024 | 0.00000247 | 0.00000022 | 9.78% | 0.00000225 | 0.00000288 | 0.00000224 | 7,496,848.00 |
| Mar 08 2024 | 0.00000225 | -0.00000005 | -2.17% | 0.00000232 | 0.00000238 | 0.00000210 | 1,367,830.00 |
| Mar 07 2024 | 0.00000230 | 0.00000007 | 3.14% | 0.00000224 | 0.00000233 | 0.00000218 | 1,432,451.00 |
| Mar 06 2024 | 0.00000223 | 0.00000012 | 5.69% | 0.00000213 | 0.00000225 | 0.00000204 | 1,677,504.00 |
| Mar 05 2024 | 0.00000211 | -0.00000016 | -7.05% | 0.00000224 | 0.00000237 | 0.00000168 | 2,817,303.00 |
| Mar 04 2024 | 0.00000227 | -0.00000012 | -5.02% | 0.00000234 | 0.00000247 | 0.00000220 | 3,372,300.00 |
| Mar 03 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000245 | 0.00000253 | 0.00000222 | 1,697,861.00 |
| Mar 02 2024 | 0.00000240 | 0.00000006 | 2.56% | 0.00000235 | 0.00000246 | 0.00000228 | 1,595,826.00 |
| Mar 01 2024 | 0.00000234 | 0.00000009 | 4.00% | 0.00000225 | 0.00000240 | 0.00000223 | 1,618,839.00 |
| Feb 29 2024 | 0.00000225 | 0.00000011 | 5.14% | 0.00000215 | 0.00000233 | 0.00000208 | 1,890,261.00 |
| Feb 28 2024 | 0.00000214 | -0.00000031 | -12.65% | 0.00000244 | 0.00000259 | 0.00000203 | 2,765,800.00 |
| Feb 27 2024 | 0.00000245 | -0.00000013 | -5.04% | 0.00000258 | 0.00000259 | 0.00000240 | 1,185,120.00 |
| Feb 26 2024 | 0.00000258 | 0.00000002 | 0.78% | 0.00000256 | 0.00000279 | 0.00000250 | 1,274,339.00 |
| Feb 25 2024 | 0.00000256 | -0.00000004 | -1.54% | 0.00000260 | 0.00000263 | 0.00000250 | 660,842.00 |
| Feb 24 2024 | 0.00000260 | -0.00000002 | -0.76% | 0.00000262 | 0.00000264 | 0.00000252 | 853,454.00 |
| Feb 23 2024 | 0.00000262 | -0.00000007 | -2.60% | 0.00000269 | 0.00000274 | 0.00000249 | 1,737,593.00 |
| Feb 22 2024 | 0.00000269 | -0.00000011 | -3.93% | 0.00000281 | 0.00000295 | 0.00000260 | 3,549,395.00 |
| Feb 21 2024 | 0.00000280 | 0.00000025 | 9.80% | 0.00000253 | 0.00000299 | 0.00000250 | 9,030,276.00 |
| Feb 20 2024 | 0.00000255 | 0.00000013 | 5.37% | 0.00000241 | 0.00000271 | 0.00000237 | 3,527,940.00 |
| Feb 19 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000238 | 0.00000249 | 0.00000237 | 1,046,395.00 |
| Feb 18 2024 | 0.00000241 | 0.00000002 | 0.84% | 0.00000239 | 0.00000258 | 0.00000231 | 4,496,480.00 |
| Feb 17 2024 | 0.00000239 | 0.00000003 | 1.27% | 0.00000235 | 0.00000242 | 0.00000228 | 989,266.00 |
| Feb 16 2024 | 0.00000236 | 0.00000002 | 0.85% | 0.00000230 | 0.00000243 | 0.00000226 | 1,837,898.00 |
| Feb 15 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000226 | 0.00000245 | 0.00000224 | 842,922.00 |
| Feb 14 2024 | 0.00000232 | 0.00000000 | 0.00% | 0.00000233 | 0.00000242 | 0.00000225 | 1,779,226.00 |
| Feb 13 2024 | 0.00000232 | 0.00000002 | 0.87% | 0.00000230 | 0.00000236 | 0.00000223 | 622,456.00 |
| Feb 12 2024 | 0.00000230 | -0.00000001 | -0.43% | 0.00000229 | 0.00000233 | 0.00000224 | 1,582,678.00 |
| Feb 11 2024 | 0.00000231 | -0.00000007 | -2.94% | 0.00000238 | 0.00000240 | 0.00000229 | 358,307.00 |
| Feb 10 2024 | 0.00000238 | 0.00000000 | 0.00% | 0.00000240 | 0.00000243 | 0.00000233 | 1,185,601.00 |
| Feb 09 2024 | 0.00000238 | -0.00000005 | -2.06% | 0.00000244 | 0.00000246 | 0.00000230 | 985,288.00 |
| Feb 08 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000243 | 0.00000253 | 0.00000221 | 954,906.00 |
| Feb 07 2024 | 0.00000244 | 0.00000003 | 1.24% | 0.00000240 | 0.00000249 | 0.00000236 | 584,051.00 |
| Feb 06 2024 | 0.00000241 | -0.00000003 | -1.23% | 0.00000239 | 0.00000245 | 0.00000236 | 497,746.00 |
| Feb 05 2024 | 0.00000244 | 0.00000001 | 0.41% | 0.00000242 | 0.00000247 | 0.00000236 | 651,468.00 |
| Feb 04 2024 | 0.00000243 | -0.00000004 | -1.62% | 0.00000247 | 0.00000248 | 0.00000240 | 277,762.00 |
| Feb 03 2024 | 0.00000247 | -0.00000001 | -0.40% | 0.00000248 | 0.00000250 | 0.00000242 | 648,437.00 |
![Logo of NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
![NKN [Ethereum] (NKNBTC) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
