Register for real-time alerts, custom portfolio, and market movers
PNKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.02832 | -0.00021 | -0.74% | 0.02853 | 0.02911 | 0.02791 | 300,703.00 |
| Jun 01 2024 | 0.02853 | 0.0001 | 0.35% | 0.02843 | 0.02925 | 0.0284 | 79,732.00 |
| May 31 2024 | 0.02843 | -0.0009 | -3.07% | 0.02893 | 0.02941 | 0.02843 | 280,985.00 |
| May 30 2024 | 0.02933 | 0.00011 | 0.38% | 0.02922 | 0.02946 | 0.02908 | 589,216.00 |
| May 29 2024 | 0.02922 | 0.00001 | 0.03% | 0.02921 | 0.02935 | 0.02909 | 481,088.00 |
| May 28 2024 | 0.02921 | -0.00028 | -0.95% | 0.0295 | 0.02958 | 0.02918 | 480,353.00 |
| May 27 2024 | 0.02949 | -0.00002 | -0.07% | 0.02949 | 0.03014 | 0.02912 | 8,196,664.00 |
| May 26 2024 | 0.02951 | 0.00063 | 2.18% | 0.02888 | 0.03688 | 0.02865 | 458,397.00 |
| May 25 2024 | 0.02888 | -0.00043 | -1.47% | 0.02933 | 0.0308 | 0.02873 | 432,654.00 |
| May 24 2024 | 0.02931 | -0.00009 | -0.31% | 0.02941 | 0.03077 | 0.02755 | 227,834.00 |
| May 23 2024 | 0.0294 | -0.00017 | -0.57% | 0.02957 | 0.031 | 0.02862 | 359,785.00 |
| May 22 2024 | 0.02957 | 0.00017 | 0.58% | 0.0294 | 0.02959 | 0.0288 | 428,660.00 |
| May 21 2024 | 0.0294 | 0.00051 | 1.77% | 0.02889 | 0.02969 | 0.02846 | 139,330.00 |
| May 20 2024 | 0.02889 | 0.00281 | 10.77% | 0.02609 | 0.0291 | 0.02405 | 8,125,228.00 |
| May 19 2024 | 0.02608 | 0.00048 | 1.87% | 0.0256 | 0.02619 | 0.0253 | 416,240.00 |
| May 18 2024 | 0.0256 | -0.00105 | -3.94% | 0.02665 | 0.02685 | 0.0256 | 520,284.00 |
| May 17 2024 | 0.02665 | 0.000591 | 2.27% | 0.026059 | 0.02849 | 0.026 | 472,229.00 |
| May 16 2024 | 0.026059 | -0.000412 | -1.56% | 0.026471 | 0.026477 | 0.025958 | 424,755.00 |
| May 15 2024 | 0.026471 | 0.000571 | 2.20% | 0.0259 | 0.026902 | 0.023779 | 358,725.00 |
| May 14 2024 | 0.0259 | -0.000455 | -1.73% | 0.026355 | 0.026355 | 0.025586 | 125,518.00 |
| May 13 2024 | 0.026355 | 0.00049 | 1.89% | 0.01449 | 0.026394 | 0.012 | 7,931,662.00 |
| May 12 2024 | 0.025865 | 0.000049 | 0.19% | 0.025816 | 0.026863 | 0.025648 | 348,329.00 |
| May 11 2024 | 0.025816 | 0.000056 | 0.22% | 0.02576 | 0.025904 | 0.025644 | 132,560.00 |
| May 10 2024 | 0.02576 | -0.000231 | -0.89% | 0.025991 | 0.026788 | 0.025016 | 326,852.00 |
| May 09 2024 | 0.025991 | -0.000082 | -0.31% | 0.026073 | 0.026579 | 0.025475 | 309,476.00 |
| May 08 2024 | 0.026073 | -0.000371 | -1.40% | 0.026444 | 0.026444 | 0.024846 | 185,401.00 |
| May 07 2024 | 0.026444 | 0.000624 | 2.42% | 0.02582 | 0.02685 | 0.025315 | 148,477.00 |
| May 06 2024 | 0.02582 | -0.000185 | -0.71% | 0.025979 | 0.026563 | 0.025624 | 8,033,303.00 |
| May 05 2024 | 0.026005 | -0.000491 | -1.85% | 0.026496 | 0.026606 | 0.025814 | 471,660.00 |
| May 04 2024 | 0.026496 | 0.000192 | 0.73% | 0.026304 | 0.026897 | 0.02604 | 528,274.00 |
| May 03 2024 | 0.026304 | 0.00000200 | 0.01% | 0.026302 | 0.026579 | 0.025883 | 454,995.00 |
| May 02 2024 | 0.026302 | 0.000983 | 3.88% | 0.025319 | 0.029331 | 0.025319 | 263,382.00 |
| May 01 2024 | 0.025319 | -0.000927 | -3.53% | 0.026246 | 0.045 | 0.025224 | 158,161.00 |
| Apr 30 2024 | 0.026246 | -0.001392 | -5.04% | 0.027638 | 0.027964 | 0.025 | 441,685.00 |
| Apr 29 2024 | 0.027638 | -0.000117 | -0.42% | 0.01449 | 0.027894 | 0.012 | 8,012,377.00 |
| Apr 28 2024 | 0.027755 | -0.000088 | -0.32% | 0.027843 | 0.028239 | 0.02757 | 484,320.00 |
| Apr 27 2024 | 0.027843 | -0.000433 | -1.53% | 0.028276 | 0.0285 | 0.026988 | 291,047.00 |
| Apr 26 2024 | 0.028276 | -0.000452 | -1.57% | 0.028728 | 0.028728 | 0.027988 | 489,278.00 |
| Apr 25 2024 | 0.028728 | 0.000426 | 1.51% | 0.028302 | 0.029363 | 0.027997 | 368,454.00 |
| Apr 24 2024 | 0.028302 | -0.000709 | -2.44% | 0.029011 | 0.029512 | 0.027989 | 313,004.00 |
| Apr 23 2024 | 0.029011 | 0.000312 | 1.09% | 0.028699 | 0.029735 | 0.028476 | 352,879.00 |
| Apr 22 2024 | 0.028699 | 0.000567 | 2.02% | 0.01449 | 0.029322 | 0.012 | 8,119,711.00 |
| Apr 21 2024 | 0.028132 | -0.000292 | -1.03% | 0.028424 | 0.028476 | 0.028015 | 498,062.00 |
| Apr 20 2024 | 0.028424 | 0.000703 | 2.54% | 0.027721 | 0.028595 | 0.026624 | 432,486.00 |
| Apr 19 2024 | 0.027721 | -0.001106 | -3.84% | 0.028827 | 0.029051 | 0.026831 | 357,863.00 |
| Apr 18 2024 | 0.028827 | 0.000659 | 2.34% | 0.028168 | 0.0378 | 0.027572 | 331,333.00 |
| Apr 17 2024 | 0.028168 | -0.000241 | -0.85% | 0.028409 | 0.029813 | 0.027519 | 363,360.00 |
| Apr 16 2024 | 0.028409 | -0.000366 | -1.27% | 0.028775 | 0.029959 | 0.02693 | 209,017.00 |
| Apr 15 2024 | 0.028775 | -0.000279 | -0.96% | 0.029026 | 0.03086 | 0.027829 | 8,152,394.00 |
| Apr 14 2024 | 0.029054 | 0.00028 | 0.97% | 0.028774 | 0.029483 | 0.028159 | 464,644.00 |
| Apr 13 2024 | 0.028774 | -0.002839 | -8.98% | 0.031613 | 0.032799 | 0.025211 | 159,668.00 |
| Apr 12 2024 | 0.031613 | 0.002522 | 8.67% | 0.029091 | 0.031613 | 0.026659 | 422,295.00 |
| Apr 11 2024 | 0.029091 | -0.001301 | -4.28% | 0.030392 | 0.030408 | 0.02876 | 257,214.00 |
| Apr 10 2024 | 0.030392 | 0.001503 | 5.20% | 0.028889 | 0.03161 | 0.028889 | 179,372.00 |
| Apr 09 2024 | 0.028889 | -0.000208 | -0.71% | 0.029097 | 0.031427 | 0.02876 | 259,561.00 |
| Apr 08 2024 | 0.029097 | 0.001015 | 3.61% | 0.028023 | 0.029622 | 0.027766 | 8,170,278.00 |
| Apr 07 2024 | 0.028082 | -0.00022 | -0.78% | 0.028302 | 0.028457 | 0.027617 | 552,433.00 |
| Apr 06 2024 | 0.028302 | -0.000514 | -1.78% | 0.028816 | 0.029253 | 0.027996 | 525,491.00 |
| Apr 05 2024 | 0.028816 | -0.000459 | -1.57% | 0.029275 | 0.030508 | 0.028457 | 427,805.00 |
| Apr 04 2024 | 0.029275 | 0.000543 | 1.89% | 0.028621 | 0.03038 | 0.027765 | 446,419.00 |
| Apr 03 2024 | 0.028732 | -0.0001 | -0.35% | 0.028861 | 0.029391 | 0.028541 | 555,159.00 |
| Apr 02 2024 | 0.028832 | -0.002701 | -8.57% | 0.031531 | 0.031531 | 0.027793 | 481,882.00 |
| Apr 01 2024 | 0.031533 | -0.000076 | -0.24% | 0.031717 | 0.033066 | 0.030203 | 8,055,388.00 |
| Mar 31 2024 | 0.031609 | 0.000231 | 0.74% | 0.031378 | 0.03277 | 0.031012 | 156,283.00 |
| Mar 30 2024 | 0.031378 | -0.000291 | -0.92% | 0.03171 | 0.049 | 0.030323 | 459,085.00 |
| Mar 29 2024 | 0.031669 | -0.001699 | -5.09% | 0.033368 | 0.03384 | 0.031635 | 482,708.00 |
| Mar 28 2024 | 0.033368 | -0.00066 | -1.94% | 0.03345 | 0.038199 | 0.032272 | 398,028.00 |
| Mar 27 2024 | 0.034028 | 0.000943 | 2.85% | 0.033085 | 0.036962 | 0.032301 | 388,568.00 |
| Mar 26 2024 | 0.033085 | -0.002172 | -6.16% | 0.035257 | 0.037335 | 0.030854 | 480,093.00 |
| Mar 25 2024 | 0.035257 | 0.003493 | 11.00% | 0.031665 | 0.038219 | 0.031106 | 8,471,763.00 |
| Mar 24 2024 | 0.031764 | 0.000118 | 0.37% | 0.031646 | 0.033543 | 0.030346 | 636,968.00 |
| Mar 23 2024 | 0.031646 | 0.000743 | 2.40% | 0.030903 | 0.033618 | 0.030693 | 532,411.00 |
| Mar 22 2024 | 0.030903 | -0.003333 | -9.74% | 0.034375 | 0.034991 | 0.03033 | 674,142.00 |
| Mar 21 2024 | 0.034236 | -0.001384 | -3.89% | 0.03562 | 0.035727 | 0.033349 | 549,573.00 |
| Mar 20 2024 | 0.03562 | 0.003324 | 10.29% | 0.032296 | 0.037043 | 0.030886 | 515,588.00 |
| Mar 19 2024 | 0.032296 | -0.007475 | -18.80% | 0.039771 | 0.040628 | 0.032092 | 1,254,100.00 |
| Mar 18 2024 | 0.039771 | -0.001275 | -3.11% | 0.041335 | 0.042199 | 0.032984 | 8,122,515.00 |
| Mar 17 2024 | 0.041046 | 0.000831 | 2.07% | 0.040215 | 0.043277 | 0.038487 | 381,916.00 |
| Mar 16 2024 | 0.040215 | -0.002674 | -6.23% | 0.042889 | 0.043231 | 0.039505 | 497,754.00 |
| Mar 15 2024 | 0.042889 | -0.000387 | -0.89% | 0.043347 | 0.043944 | 0.042041 | 8,496,705.00 |
| Mar 14 2024 | 0.043276 | -0.000708 | -1.61% | 0.044099 | 0.044576 | 0.043015 | 577,089.00 |
| Mar 13 2024 | 0.043984 | 0.001107 | 2.58% | 0.043162 | 0.044224 | 0.042904 | 632,436.00 |
| Mar 12 2024 | 0.042877 | -0.000967 | -2.21% | 0.043833 | 0.044128 | 0.038092 | 589,557.00 |
| Mar 11 2024 | 0.043844 | 0.002052 | 4.91% | 0.041365 | 0.045138 | 0.040876 | 8,427,464.00 |
| Mar 10 2024 | 0.041792 | -0.00211 | -4.81% | 0.043902 | 0.044886 | 0.041725 | 444,650.00 |
| Mar 09 2024 | 0.043902 | -0.001192 | -2.64% | 0.046067 | 0.046676 | 0.040671 | 512,451.00 |
| Mar 08 2024 | 0.045094 | 0.00000200 | 0.00% | 0.045092 | 0.049999 | 0.044327 | 527,558.00 |
| Mar 07 2024 | 0.045092 | 0.000096 | 0.21% | 0.044996 | 0.045489 | 0.043913 | 542,227.00 |
| Mar 06 2024 | 0.044996 | 0.001796 | 4.16% | 0.0432 | 0.047532 | 0.04295 | 551,151.00 |
| Mar 05 2024 | 0.0432 | -0.001574 | -3.52% | 0.044774 | 0.047601 | 0.04012 | 670,747.00 |
![Logo of NKN [Ethereum] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
