NKNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.083 | -0.0003 | -0.36% | 0.0832 | 0.0843 | 0.0824 | 457,686.00 |
Jul 19 2024 | 0.0833 | 0.0021 | 2.59% | 0.0809 | 0.0842 | 0.079 | 689,376.00 |
Jul 18 2024 | 0.0812 | -0.0003 | -0.37% | 0.0815 | 0.0848 | 0.0792 | 792,675.00 |
Jul 17 2024 | 0.0815 | 0.00 | 0.00% | 0.0814 | 0.0841 | 0.0803 | 940,553.00 |
Jul 16 2024 | 0.0815 | 0.0008 | 0.99% | 0.0809 | 0.0822 | 0.0768 | 1,164,154.00 |
Jul 15 2024 | 0.0807 | 0.0038 | 4.94% | 0.0767 | 0.0812 | 0.0765 | 1,554,809.00 |
Jul 14 2024 | 0.0769 | 0.0028 | 3.78% | 0.0739 | 0.0771 | 0.0739 | 489,762.00 |
Jul 13 2024 | 0.0741 | 0.003 | 4.22% | 0.0711 | 0.0746 | 0.0711 | 482,147.00 |
Jul 12 2024 | 0.0711 | 0.00 | 0.00% | 0.0712 | 0.0723 | 0.0697 | 472,427.00 |
Jul 11 2024 | 0.0711 | -0.0009 | -1.25% | 0.072 | 0.0745 | 0.071 | 433,643.00 |
Jul 10 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.0733 | 0.071 | 252,818.00 |
Jul 09 2024 | 0.072 | 0.0024 | 3.45% | 0.0694 | 0.0724 | 0.0693 | 642,411.00 |
Jul 08 2024 | 0.0696 | 0.0017 | 2.50% | 0.068 | 0.0721 | 0.0651 | 3,710,397.00 |
Jul 07 2024 | 0.0679 | -0.0045 | -6.22% | 0.0724 | 0.0729 | 0.0678 | 964,138.00 |
Jul 06 2024 | 0.0724 | 0.0039 | 5.69% | 0.0685 | 0.0727 | 0.0684 | 1,949,307.00 |
Jul 05 2024 | 0.0685 | -0.0002 | -0.29% | 0.069 | 0.0723 | 0.0609 | 3,893,200.00 |
Jul 04 2024 | 0.0687 | -0.0061 | -8.16% | 0.075 | 0.0759 | 0.0687 | 1,402,753.00 |
Jul 03 2024 | 0.0748 | -0.0066 | -8.11% | 0.0813 | 0.0814 | 0.0739 | 1,329,170.00 |
Jul 02 2024 | 0.0814 | 0.0002 | 0.25% | 0.0813 | 0.0821 | 0.0803 | 413,944.00 |
Jul 01 2024 | 0.0812 | -0.0011 | -1.34% | 0.0802 | 0.0841 | 0.0787 | 613,901.00 |
Jun 30 2024 | 0.0823 | 0.0043 | 5.51% | 0.078 | 0.0827 | 0.0773 | 1,430,244.00 |
Jun 29 2024 | 0.078 | -0.0034 | -4.18% | 0.0814 | 0.0827 | 0.0779 | 778,460.00 |
Jun 28 2024 | 0.0814 | -0.0023 | -2.75% | 0.0839 | 0.085 | 0.0813 | 1,303,188.00 |
Jun 27 2024 | 0.0837 | 0.0034 | 4.23% | 0.0802 | 0.084 | 0.0787 | 522,875.00 |
Jun 26 2024 | 0.0803 | -0.001 | -1.23% | 0.0817 | 0.0832 | 0.079 | 1,564,455.00 |
Jun 25 2024 | 0.0813 | 0.0015 | 1.88% | 0.0798 | 0.0828 | 0.079 | 1,104,595.00 |
Jun 24 2024 | 0.0798 | 0.00 | 0.00% | 0.0798 | 0.0806 | 0.0735 | 1,512,138.00 |
Jun 23 2024 | 0.0798 | -0.0019 | -2.33% | 0.0811 | 0.0826 | 0.0792 | 349,508.00 |
Jun 22 2024 | 0.0817 | 0.0002 | 0.25% | 0.0816 | 0.0821 | 0.0798 | 477,790.00 |
Jun 21 2024 | 0.0815 | 0.0001 | 0.12% | 0.0818 | 0.0838 | 0.0805 | 914,486.00 |
Jun 20 2024 | 0.0814 | 0.0033 | 4.23% | 0.0788 | 0.0842 | 0.0788 | 1,204,236.00 |
Jun 19 2024 | 0.0781 | -0.0008 | -1.01% | 0.0791 | 0.0811 | 0.078 | 1,359,096.00 |
Jun 18 2024 | 0.0789 | -0.0082 | -9.41% | 0.0873 | 0.0876 | 0.0757 | 4,386,781.00 |
Jun 17 2024 | 0.0871 | -0.008 | -8.41% | 0.0949 | 0.096 | 0.0846 | 4,410,119.00 |
Jun 16 2024 | 0.0951 | 0.0013 | 1.39% | 0.0937 | 0.0962 | 0.0922 | 1,391,609.00 |
Jun 15 2024 | 0.0938 | 0.0015 | 1.63% | 0.0919 | 0.0954 | 0.0919 | 1,378,861.00 |
Jun 14 2024 | 0.0923 | -0.0049 | -5.04% | 0.0972 | 0.0983 | 0.089 | 2,541,713.00 |
Jun 13 2024 | 0.0972 | -0.0038 | -3.76% | 0.1012 | 0.1022 | 0.0961 | 1,135,715.00 |
Jun 12 2024 | 0.101 | 0.0025 | 2.54% | 0.0986 | 0.1054 | 0.0965 | 4,209,869.00 |
Jun 11 2024 | 0.0985 | -0.006 | -5.74% | 0.1046 | 0.1051 | 0.0964 | 4,221,045.00 |
Jun 10 2024 | 0.1045 | -0.0032 | -2.97% | 0.1075 | 0.1081 | 0.1038 | 2,930,856.00 |
Jun 09 2024 | 0.1077 | 0.0015 | 1.41% | 0.1066 | 0.1083 | 0.1053 | 2,318,694.00 |
Jun 08 2024 | 0.1062 | -0.0071 | -6.27% | 0.1133 | 0.1136 | 0.105 | 2,085,109.00 |
Jun 07 2024 | 0.1133 | -0.0105 | -8.48% | 0.1238 | 0.1279 | 0.1075 | 3,520,059.00 |
Jun 06 2024 | 0.1238 | -0.0025 | -1.98% | 0.1265 | 0.1275 | 0.1225 | 1,583,530.00 |
Jun 05 2024 | 0.1263 | 0.0019 | 1.53% | 0.1237 | 0.1268 | 0.118 | 2,506,772.00 |
Jun 04 2024 | 0.1244 | 0.0016 | 1.30% | 0.1228 | 0.1255 | 0.1211 | 813,487.00 |
Jun 03 2024 | 0.1228 | 0.0013 | 1.07% | 0.1212 | 0.1259 | 0.1206 | 1,476,357.00 |
Jun 02 2024 | 0.1215 | 0.0013 | 1.08% | 0.1202 | 0.1242 | 0.1198 | 1,614,422.00 |
Jun 01 2024 | 0.1202 | -0.003 | -2.44% | 0.1225 | 0.1225 | 0.1193 | 543,524.00 |
May 31 2024 | 0.1232 | 0.0016 | 1.32% | 0.1216 | 0.1255 | 0.1198 | 1,216,862.00 |
May 30 2024 | 0.1216 | 0.0012 | 1.00% | 0.1204 | 0.1289 | 0.1175 | 2,538,926.00 |
May 29 2024 | 0.1204 | -0.0032 | -2.59% | 0.1237 | 0.1254 | 0.1196 | 1,354,298.00 |
May 28 2024 | 0.1236 | -0.0003 | -0.24% | 0.1237 | 0.1239 | 0.118 | 2,906,612.00 |
May 27 2024 | 0.1239 | 0.0025 | 2.06% | 0.1215 | 0.1266 | 0.1193 | 3,050,113.00 |
May 26 2024 | 0.1214 | -0.0017 | -1.38% | 0.1231 | 0.1247 | 0.1197 | 967,067.00 |
May 25 2024 | 0.1231 | 0.004 | 3.36% | 0.1191 | 0.1263 | 0.1185 | 2,198,267.00 |
May 24 2024 | 0.1191 | 0.005 | 4.38% | 0.1143 | 0.1191 | 0.1107 | 822,591.00 |
May 23 2024 | 0.1141 | -0.0039 | -3.31% | 0.1181 | 0.1204 | 0.1082 | 2,146,302.00 |
May 22 2024 | 0.118 | -0.0005 | -0.42% | 0.1184 | 0.1211 | 0.1154 | 1,971,759.00 |
May 21 2024 | 0.1185 | 0.0012 | 1.02% | 0.1176 | 0.1204 | 0.116 | 2,964,658.00 |
May 20 2024 | 0.1173 | 0.0102 | 9.52% | 0.1075 | 0.1178 | 0.106 | 2,208,763.00 |
May 19 2024 | 0.1071 | -0.0045 | -4.03% | 0.1116 | 0.1125 | 0.1067 | 369,522.00 |
May 18 2024 | 0.1116 | -0.0013 | -1.15% | 0.1125 | 0.114 | 0.111 | 882,554.00 |
May 17 2024 | 0.1129 | 0.003 | 2.73% | 0.110 | 0.1137 | 0.1091 | 752,387.00 |
May 16 2024 | 0.1099 | 0.0004 | 0.37% | 0.1097 | 0.1129 | 0.1058 | 1,565,464.00 |
May 15 2024 | 0.1095 | 0.0064 | 6.21% | 0.1032 | 0.1106 | 0.1015 | 1,854,697.00 |
May 14 2024 | 0.1031 | -0.0036 | -3.37% | 0.1067 | 0.108 | 0.1025 | 1,321,847.00 |
May 13 2024 | 0.1067 | -0.0006 | -0.56% | 0.1205 | 0.1205 | 0.1028 | 2,200,755.00 |
May 12 2024 | 0.1073 | -0.0037 | -3.33% | 0.111 | 0.1116 | 0.1067 | 544,707.00 |
May 11 2024 | 0.111 | -0.002 | -1.77% | 0.1128 | 0.1141 | 0.1108 | 353,484.00 |
May 10 2024 | 0.113 | -0.0073 | -6.07% | 0.1207 | 0.1215 | 0.1101 | 870,355.00 |
May 09 2024 | 0.1203 | 0.003 | 2.56% | 0.1174 | 0.121 | 0.1145 | 1,199,276.00 |
May 08 2024 | 0.1173 | -0.0038 | -3.14% | 0.1205 | 0.1205 | 0.1147 | 1,559,437.00 |
May 07 2024 | 0.1211 | -0.0018 | -1.46% | 0.1229 | 0.1258 | 0.1206 | 1,175,551.00 |
May 06 2024 | 0.1229 | 0.0013 | 1.07% | 0.121 | 0.1284 | 0.121 | 2,672,784.00 |
May 05 2024 | 0.1216 | 0.0019 | 1.59% | 0.1199 | 0.1247 | 0.1171 | 819,586.00 |
May 04 2024 | 0.1197 | -0.0002 | -0.17% | 0.1196 | 0.1213 | 0.1187 | 514,924.00 |
May 03 2024 | 0.1199 | 0.0052 | 4.53% | 0.1145 | 0.1213 | 0.1131 | 988,482.00 |
May 02 2024 | 0.1147 | 0.0031 | 2.78% | 0.1116 | 0.1157 | 0.1081 | 1,151,270.00 |
May 01 2024 | 0.1116 | -0.0004 | -0.36% | 0.1121 | 0.115 | 0.1033 | 1,991,470.00 |
Apr 30 2024 | 0.112 | -0.0082 | -6.82% | 0.119 | 0.1207 | 0.1079 | 1,853,803.00 |
Apr 29 2024 | 0.1202 | -0.0007 | -0.58% | 0.1332 | 0.1349 | 0.1152 | 1,736,141.00 |
Apr 28 2024 | 0.1209 | -0.0022 | -1.79% | 0.1231 | 0.1261 | 0.120 | 666,209.00 |
Apr 27 2024 | 0.1231 | -0.0003 | -0.24% | 0.1234 | 0.1252 | 0.119 | 730,630.00 |
Apr 26 2024 | 0.1234 | -0.0018 | -1.44% | 0.1251 | 0.1258 | 0.1208 | 510,688.00 |
Apr 25 2024 | 0.1252 | 0.0002 | 0.16% | 0.1257 | 0.1277 | 0.1205 | 991,532.00 |
Apr 24 2024 | 0.125 | -0.0085 | -6.37% | 0.1335 | 0.1376 | 0.1235 | 1,612,613.00 |
Apr 23 2024 | 0.1335 | 0.0002 | 0.15% | 0.1332 | 0.1394 | 0.1294 | 1,269,374.00 |
Apr 22 2024 | 0.1333 | 0.0053 | 4.14% | 0.1224 | 0.135 | 0.1212 | 2,127,867.00 |
Apr 21 2024 | 0.128 | -0.0036 | -2.74% | 0.1314 | 0.1322 | 0.1248 | 1,016,475.00 |
Apr 20 2024 | 0.1316 | 0.0084 | 6.82% | 0.1224 | 0.1328 | 0.1212 | 1,304,454.00 |