NKNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.083 | -0.0002 | -0.24% | 0.0835 | 0.0843 | 0.0824 | 457,686.00 |
Jul 19 2024 | 0.0832 | 0.0023 | 2.84% | 0.0809 | 0.0842 | 0.079 | 689,668.00 |
Jul 18 2024 | 0.0809 | -0.0006 | -0.74% | 0.0826 | 0.0848 | 0.0792 | 811,285.00 |
Jul 17 2024 | 0.0815 | 0.0001 | 0.12% | 0.0815 | 0.0841 | 0.0803 | 940,553.00 |
Jul 16 2024 | 0.0814 | 0.0007 | 0.87% | 0.0809 | 0.0822 | 0.0768 | 1,164,181.00 |
Jul 15 2024 | 0.0807 | 0.0041 | 5.35% | 0.0767 | 0.0812 | 0.0765 | 1,442,111.00 |
Jul 14 2024 | 0.0766 | 0.0026 | 3.51% | 0.0739 | 0.0771 | 0.0739 | 489,836.00 |
Jul 13 2024 | 0.074 | 0.0029 | 4.08% | 0.0715 | 0.0746 | 0.0714 | 509,740.00 |
Jul 12 2024 | 0.0711 | -0.0001 | -0.14% | 0.0713 | 0.0723 | 0.0697 | 472,427.00 |
Jul 11 2024 | 0.0712 | -0.0008 | -1.11% | 0.0718 | 0.0745 | 0.071 | 435,449.00 |
Jul 10 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.0733 | 0.071 | 252,818.00 |
Jul 09 2024 | 0.072 | 0.0022 | 3.15% | 0.0693 | 0.0724 | 0.0693 | 642,426.00 |
Jul 08 2024 | 0.0698 | 0.0019 | 2.80% | 0.068 | 0.0721 | 0.0651 | 828,635.00 |
Jul 07 2024 | 0.0679 | -0.0045 | -6.22% | 0.0721 | 0.0729 | 0.0677 | 964,575.00 |
Jul 06 2024 | 0.0724 | 0.0039 | 5.69% | 0.0695 | 0.0727 | 0.0684 | 1,949,307.00 |
Jul 05 2024 | 0.0685 | -0.0007 | -1.01% | 0.069 | 0.0723 | 0.0609 | 3,893,200.00 |
Jul 04 2024 | 0.0692 | -0.0058 | -7.73% | 0.0757 | 0.0759 | 0.0687 | 1,483,439.00 |
Jul 03 2024 | 0.075 | -0.0064 | -7.86% | 0.0813 | 0.0814 | 0.0739 | 1,329,176.00 |
Jul 02 2024 | 0.0814 | 0.0001 | 0.12% | 0.0812 | 0.0821 | 0.0803 | 413,944.00 |
Jul 01 2024 | 0.0813 | -0.001 | -1.22% | 0.0822 | 0.0841 | 0.0806 | 565,858.00 |
Jun 30 2024 | 0.0823 | 0.0043 | 5.51% | 0.079 | 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 | -0.0025 | -2.98% | 0.0839 | 0.085 | 0.0813 | 1,303,322.00 |
Jun 27 2024 | 0.0839 | 0.0037 | 4.61% | 0.0801 | 0.084 | 0.0787 | 522,926.00 |
Jun 26 2024 | 0.0802 | -0.0011 | -1.35% | 0.0817 | 0.0832 | 0.079 | 572,836.00 |
Jun 25 2024 | 0.0813 | 0.0015 | 1.88% | 0.080 | 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 | 350,508.00 |
Jun 22 2024 | 0.0817 | 0.0002 | 0.25% | 0.0816 | 0.0821 | 0.0798 | 477,790.00 |
Jun 21 2024 | 0.0815 | -0.0003 | -0.37% | 0.081 | 0.0838 | 0.0805 | 914,486.00 |
Jun 20 2024 | 0.0818 | 0.003 | 3.81% | 0.0796 | 0.0842 | 0.0793 | 1,307,912.00 |
Jun 19 2024 | 0.0788 | -0.0003 | -0.38% | 0.079 | 0.0811 | 0.078 | 1,359,354.00 |
Jun 18 2024 | 0.0791 | -0.0083 | -9.50% | 0.0873 | 0.0876 | 0.0757 | 4,395,886.00 |
Jun 17 2024 | 0.0874 | -0.0077 | -8.10% | 0.0949 | 0.096 | 0.0846 | 2,329,346.00 |
Jun 16 2024 | 0.0951 | 0.0012 | 1.28% | 0.0937 | 0.0962 | 0.0922 | 1,391,616.00 |
Jun 15 2024 | 0.0939 | 0.0018 | 1.95% | 0.0919 | 0.0954 | 0.0919 | 1,378,892.00 |
Jun 14 2024 | 0.0921 | -0.0051 | -5.25% | 0.0974 | 0.0983 | 0.089 | 2,541,714.00 |
Jun 13 2024 | 0.0972 | -0.0041 | -4.05% | 0.1012 | 0.1022 | 0.0961 | 1,135,715.00 |
Jun 12 2024 | 0.1013 | 0.0028 | 2.84% | 0.0985 | 0.1054 | 0.0965 | 4,210,050.00 |
Jun 11 2024 | 0.0985 | -0.0061 | -5.83% | 0.1045 | 0.1051 | 0.0964 | 4,221,045.00 |
Jun 10 2024 | 0.1046 | -0.0032 | -2.97% | 0.1075 | 0.1081 | 0.1038 | 1,689,730.00 |
Jun 09 2024 | 0.1078 | 0.0012 | 1.13% | 0.1067 | 0.1083 | 0.1053 | 2,318,705.00 |
Jun 08 2024 | 0.1066 | -0.0067 | -5.91% | 0.1129 | 0.1136 | 0.105 | 2,108,985.00 |
Jun 07 2024 | 0.1133 | -0.0105 | -8.48% | 0.1243 | 0.1279 | 0.1075 | 3,520,059.00 |
Jun 06 2024 | 0.1238 | -0.0026 | -2.06% | 0.1265 | 0.1275 | 0.1225 | 1,583,530.00 |
Jun 05 2024 | 0.1264 | 0.002 | 1.61% | 0.124 | 0.1268 | 0.1226 | 1,203,426.00 |
Jun 04 2024 | 0.1244 | 0.0016 | 1.30% | 0.1229 | 0.1255 | 0.1211 | 813,487.00 |
Jun 03 2024 | 0.1228 | 0.0013 | 1.07% | 0.1212 | 0.1259 | 0.1206 | 1,541,142.00 |
Jun 02 2024 | 0.1215 | 0.0013 | 1.08% | 0.1204 | 0.1242 | 0.1198 | 1,651,987.00 |
Jun 01 2024 | 0.1202 | -0.0023 | -1.88% | 0.1223 | 0.1223 | 0.1193 | 543,524.00 |
May 31 2024 | 0.1225 | 0.0009 | 0.74% | 0.1217 | 0.1255 | 0.1198 | 1,217,035.00 |
May 30 2024 | 0.1216 | 0.0014 | 1.16% | 0.1201 | 0.1289 | 0.1175 | 2,538,926.00 |
May 29 2024 | 0.1202 | -0.0033 | -2.67% | 0.1237 | 0.1254 | 0.1196 | 1,355,448.00 |
May 28 2024 | 0.1235 | -0.0004 | -0.32% | 0.1237 | 0.1239 | 0.118 | 2,906,685.00 |
May 27 2024 | 0.1239 | 0.0025 | 2.06% | 0.1215 | 0.1266 | 0.1193 | 1,736,033.00 |
May 26 2024 | 0.1214 | -0.0017 | -1.38% | 0.1228 | 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 | 0.0048 | 4.20% | 0.1143 | 0.1191 | 0.1107 | 822,591.00 |
May 23 2024 | 0.1143 | -0.0037 | -3.14% | 0.1181 | 0.1204 | 0.1082 | 2,146,311.00 |
May 22 2024 | 0.118 | -0.0004 | -0.34% | 0.1184 | 0.1211 | 0.1154 | 1,971,759.00 |
May 21 2024 | 0.1184 | 0.0008 | 0.68% | 0.1176 | 0.1204 | 0.116 | 2,967,593.00 |
May 20 2024 | 0.1176 | 0.0104 | 9.70% | 0.1075 | 0.1178 | 0.106 | 2,174,518.00 |
May 19 2024 | 0.1072 | -0.0044 | -3.94% | 0.1113 | 0.1125 | 0.1067 | 369,544.00 |
May 18 2024 | 0.1116 | -0.0013 | -1.15% | 0.1125 | 0.114 | 0.111 | 882,561.00 |
May 17 2024 | 0.1129 | 0.003 | 2.73% | 0.110 | 0.1137 | 0.1091 | 752,387.00 |
May 16 2024 | 0.1099 | 0.0002 | 0.18% | 0.1103 | 0.1129 | 0.1058 | 1,565,464.00 |
May 15 2024 | 0.1097 | 0.0065 | 6.30% | 0.1035 | 0.1106 | 0.1015 | 1,860,875.00 |
May 14 2024 | 0.1032 | -0.0035 | -3.28% | 0.1079 | 0.108 | 0.1025 | 1,321,933.00 |
May 13 2024 | 0.1067 | -0.0008 | -0.74% | 0.1073 | 0.1102 | 0.1028 | 2,535,044.00 |
May 12 2024 | 0.1075 | -0.0036 | -3.24% | 0.111 | 0.1116 | 0.1067 | 545,342.00 |
May 11 2024 | 0.1111 | -0.0019 | -1.68% | 0.1128 | 0.1141 | 0.1108 | 353,663.00 |
May 10 2024 | 0.113 | -0.0077 | -6.38% | 0.1208 | 0.1215 | 0.1101 | 870,368.00 |
May 09 2024 | 0.1207 | 0.0029 | 2.46% | 0.1174 | 0.121 | 0.1145 | 1,199,315.00 |
May 08 2024 | 0.1178 | -0.0027 | -2.24% | 0.1201 | 0.1204 | 0.1147 | 1,563,775.00 |
May 07 2024 | 0.1205 | -0.0024 | -1.95% | 0.123 | 0.1258 | 0.1204 | 1,181,187.00 |
May 06 2024 | 0.1229 | 0.0015 | 1.24% | 0.121 | 0.1284 | 0.121 | 3,423,602.00 |
May 05 2024 | 0.1214 | 0.0017 | 1.42% | 0.1199 | 0.1247 | 0.1171 | 819,778.00 |
May 04 2024 | 0.1197 | 0.0001 | 0.08% | 0.1199 | 0.1213 | 0.1187 | 514,924.00 |
May 03 2024 | 0.1196 | 0.0051 | 4.45% | 0.1145 | 0.1213 | 0.1131 | 988,867.00 |
May 02 2024 | 0.1145 | 0.0029 | 2.60% | 0.1113 | 0.1157 | 0.1081 | 1,151,313.00 |
May 01 2024 | 0.1116 | -0.0005 | -0.45% | 0.112 | 0.115 | 0.1033 | 1,991,470.00 |
Apr 30 2024 | 0.1121 | -0.0072 | -6.04% | 0.119 | 0.1207 | 0.1079 | 1,856,011.00 |
Apr 29 2024 | 0.1193 | -0.0019 | -1.57% | 0.1213 | 0.1221 | 0.1152 | 1,444,426.00 |
Apr 28 2024 | 0.1212 | -0.0018 | -1.46% | 0.1231 | 0.1261 | 0.120 | 667,895.00 |
Apr 27 2024 | 0.123 | -0.0004 | -0.32% | 0.1232 | 0.1252 | 0.119 | 731,463.00 |
Apr 26 2024 | 0.1234 | -0.0018 | -1.44% | 0.1251 | 0.1258 | 0.1208 | 510,688.00 |
Apr 25 2024 | 0.1252 | -0.0005 | -0.40% | 0.1253 | 0.1277 | 0.1205 | 991,532.00 |
Apr 24 2024 | 0.1257 | -0.0078 | -5.84% | 0.1335 | 0.1376 | 0.1235 | 1,612,622.00 |
Apr 23 2024 | 0.1335 | 0.0002 | 0.15% | 0.1332 | 0.1394 | 0.1294 | 1,269,574.00 |
Apr 22 2024 | 0.1333 | 0.0051 | 3.98% | 0.1284 | 0.135 | 0.1274 | 1,702,400.00 |
Apr 21 2024 | 0.1282 | -0.0032 | -2.44% | 0.1311 | 0.1322 | 0.1248 | 1,016,506.00 |
Apr 20 2024 | 0.1314 | 0.009 | 7.35% | 0.1227 | 0.1328 | 0.1212 | 1,304,469.00 |