NKNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.12323 | 0.001832 | 1.51% | 0.121295 | 0.128412 | 0.120681 | 3,178,032.00 |
May 05 2024 | 0.121398 | 0.001715 | 1.43% | 0.119713 | 0.124813 | 0.117053 | 1,010,881.00 |
May 04 2024 | 0.119683 | -0.000228 | -0.19% | 0.120562 | 0.12142 | 0.118689 | 613,360.00 |
May 03 2024 | 0.119911 | 0.005401 | 4.72% | 0.115689 | 0.121217 | 0.113173 | 670,628.00 |
May 02 2024 | 0.11451 | 0.002788 | 2.50% | 0.110898 | 0.115729 | 0.10771 | 556,284.00 |
May 01 2024 | 0.111722 | -0.000367 | -0.33% | 0.111189 | 0.113729 | 0.103179 | 1,207,505.00 |
Apr 30 2024 | 0.112089 | -0.007137 | -5.99% | 0.117877 | 0.120831 | 0.107887 | 1,085,280.00 |
Apr 29 2024 | 0.119226 | -0.00215 | -1.77% | 0.123681 | 0.123681 | 0.115191 | 1,142,873.00 |
Apr 28 2024 | 0.121376 | -0.001962 | -1.59% | 0.123611 | 0.126124 | 0.120596 | 848,812.00 |
Apr 27 2024 | 0.123338 | -0.000387 | -0.31% | 0.124722 | 0.125328 | 0.118797 | 919,748.00 |
Apr 26 2024 | 0.123725 | -0.001572 | -1.25% | 0.127687 | 0.127812 | 0.120469 | 796,232.00 |
Apr 25 2024 | 0.125297 | -0.000491 | -0.39% | 0.124511 | 0.127812 | 0.120472 | 1,172,651.00 |
Apr 24 2024 | 0.125788 | -0.00769 | -5.76% | 0.135599 | 0.137609 | 0.123506 | 1,990,117.00 |
Apr 23 2024 | 0.133478 | 0.000397 | 0.30% | 0.133088 | 0.138735 | 0.129176 | 1,644,882.00 |
Apr 22 2024 | 0.133081 | 0.004791 | 3.73% | 0.127408 | 0.134825 | 0.127288 | 1,267,352.00 |
Apr 21 2024 | 0.12829 | -0.003229 | -2.46% | 0.13189 | 0.132212 | 0.124694 | 1,241,013.00 |
Apr 20 2024 | 0.131519 | 0.008996 | 7.34% | 0.122989 | 0.13272 | 0.119988 | 1,749,323.00 |
Apr 19 2024 | 0.122523 | 0.000915 | 0.75% | 0.121323 | 0.125312 | 0.110291 | 2,511,991.00 |
Apr 18 2024 | 0.121608 | 0.001819 | 1.52% | 0.120911 | 0.123292 | 0.115911 | 1,398,948.00 |
Apr 17 2024 | 0.119789 | -0.000993 | -0.82% | 0.121205 | 0.123026 | 0.111795 | 2,144,761.00 |
Apr 16 2024 | 0.120782 | -0.000126 | -0.10% | 0.117698 | 0.12391 | 0.11461 | 2,183,311.00 |
Apr 15 2024 | 0.120908 | -0.002903 | -2.34% | 0.124689 | 0.136005 | 0.113796 | 5,654,993.00 |
Apr 14 2024 | 0.123811 | 0.002127 | 1.75% | 0.121089 | 0.127112 | 0.11421 | 3,705,462.00 |
Apr 13 2024 | 0.121684 | -0.023832 | -16.38% | 0.144113 | 0.146193 | 0.102904 | 5,948,459.00 |
Apr 12 2024 | 0.145516 | -0.03758 | -20.52% | 0.181717 | 0.187519 | 0.137313 | 4,730,307.00 |
Apr 11 2024 | 0.183096 | 0.004711 | 2.64% | 0.180405 | 0.189011 | 0.177217 | 3,107,525.00 |
Apr 10 2024 | 0.178385 | -0.004398 | -2.41% | 0.183083 | 0.186707 | 0.17229 | 2,198,696.00 |
Apr 09 2024 | 0.182783 | -0.006435 | -3.40% | 0.189228 | 0.192605 | 0.181188 | 3,122,306.00 |
Apr 08 2024 | 0.189218 | -0.013241 | -6.54% | 0.200999 | 0.203219 | 0.187982 | 3,844,479.00 |
Apr 07 2024 | 0.202459 | 0.019794 | 10.84% | 0.183683 | 0.220521 | 0.177498 | 9,757,618.00 |
Apr 06 2024 | 0.182665 | 0.013339 | 7.88% | 0.169989 | 0.191703 | 0.168516 | 6,339,308.00 |
Apr 05 2024 | 0.169326 | 0.007719 | 4.78% | 0.15921 | 0.17601 | 0.157584 | 6,566,341.00 |
Apr 04 2024 | 0.161607 | -0.003108 | -1.89% | 0.163784 | 0.168367 | 0.156585 | 4,377,370.00 |
Apr 03 2024 | 0.164715 | -0.0027 | -1.61% | 0.164482 | 0.189726 | 0.158248 | 14,342,934.00 |
Apr 02 2024 | 0.167415 | 0.010528 | 6.71% | 0.156915 | 0.174003 | 0.142788 | 5,534,871.00 |
Apr 01 2024 | 0.156887 | -0.013457 | -7.90% | 0.169803 | 0.171111 | 0.15377 | 3,055,526.00 |
Mar 31 2024 | 0.170344 | 0.001931 | 1.15% | 0.167209 | 0.190319 | 0.166084 | 5,853,433.00 |
Mar 30 2024 | 0.168413 | 0.006464 | 3.99% | 0.161885 | 0.174716 | 0.161885 | 5,329,716.00 |
Mar 29 2024 | 0.161949 | -0.000466 | -0.29% | 0.161187 | 0.164002 | 0.153809 | 2,251,460.00 |
Mar 28 2024 | 0.162415 | 0.012829 | 8.58% | 0.149686 | 0.164002 | 0.147286 | 1,789,218.00 |
Mar 27 2024 | 0.149586 | -0.008499 | -5.38% | 0.156539 | 0.161595 | 0.147214 | 1,840,329.00 |
Mar 26 2024 | 0.158085 | 0.006901 | 4.56% | 0.151286 | 0.158339 | 0.150111 | 2,471,949.00 |
Mar 25 2024 | 0.151184 | 0.007297 | 5.07% | 0.143896 | 0.154314 | 0.143313 | 1,757,684.00 |
Mar 24 2024 | 0.143887 | 0.004208 | 3.01% | 0.141501 | 0.145114 | 0.137687 | 915,133.00 |
Mar 23 2024 | 0.139679 | -0.000708 | -0.50% | 0.136187 | 0.144172 | 0.136011 | 1,123,070.00 |
Mar 22 2024 | 0.140387 | -0.004026 | -2.79% | 0.143487 | 0.147302 | 0.135187 | 1,219,257.00 |
Mar 21 2024 | 0.144413 | 0.003 | 2.12% | 0.142056 | 0.146208 | 0.136774 | 1,277,118.00 |
Mar 20 2024 | 0.141413 | 0.013325 | 10.40% | 0.127814 | 0.142915 | 0.121869 | 2,072,835.00 |
Mar 19 2024 | 0.128088 | -0.016525 | -11.43% | 0.146114 | 0.147586 | 0.12505 | 2,532,233.00 |
Mar 18 2024 | 0.144613 | -0.007513 | -4.94% | 0.151914 | 0.159484 | 0.141302 | 1,858,629.00 |
Mar 17 2024 | 0.152126 | 0.009124 | 6.38% | 0.143587 | 0.154384 | 0.137998 | 1,805,525.00 |
Mar 16 2024 | 0.143002 | -0.01717 | -10.72% | 0.155815 | 0.16153 | 0.138275 | 1,651,187.00 |
Mar 15 2024 | 0.160172 | -0.01205 | -7.00% | 0.172611 | 0.174592 | 0.145059 | 3,559,198.00 |
Mar 14 2024 | 0.172222 | -0.009195 | -5.07% | 0.180031 | 0.183111 | 0.161863 | 2,595,600.00 |
Mar 13 2024 | 0.181417 | 0.0027 | 1.51% | 0.177198 | 0.184126 | 0.175483 | 1,786,913.00 |
Mar 12 2024 | 0.178717 | 0.003913 | 2.24% | 0.175983 | 0.180117 | 0.164216 | 2,852,792.00 |
Mar 11 2024 | 0.174804 | 0.006855 | 4.08% | 0.166493 | 0.177617 | 0.156704 | 2,974,373.00 |
Mar 10 2024 | 0.167949 | -0.000956 | -0.57% | 0.168408 | 0.172798 | 0.161412 | 2,579,704.00 |
Mar 09 2024 | 0.168905 | 0.015817 | 10.33% | 0.152895 | 0.194717 | 0.152601 | 7,493,434.00 |
Mar 08 2024 | 0.153088 | -0.000896 | -0.58% | 0.154614 | 0.156412 | 0.14521 | 2,016,035.00 |
Mar 07 2024 | 0.153984 | 0.006897 | 4.69% | 0.147099 | 0.155299 | 0.146314 | 2,203,042.00 |
Mar 06 2024 | 0.147087 | 0.011495 | 8.48% | 0.134512 | 0.148468 | 0.130887 | 2,645,345.00 |
Mar 05 2024 | 0.135592 | -0.018451 | -11.98% | 0.154686 | 0.157927 | 0.113879 | 3,808,598.00 |
Mar 04 2024 | 0.154043 | 0.003295 | 2.19% | 0.151992 | 0.160161 | 0.1489 | 2,445,642.00 |
Mar 03 2024 | 0.150748 | -0.000963 | -0.63% | 0.151514 | 0.155385 | 0.13819 | 2,211,997.00 |
Mar 02 2024 | 0.151711 | 0.005072 | 3.46% | 0.147103 | 0.152113 | 0.143213 | 1,979,926.00 |
Mar 01 2024 | 0.146639 | 0.008616 | 6.24% | 0.134588 | 0.148788 | 0.134588 | 2,035,196.00 |
Feb 29 2024 | 0.138023 | 0.004524 | 3.39% | 0.131741 | 0.1428 | 0.131394 | 2,410,511.00 |
Feb 28 2024 | 0.133499 | -0.0063 | -4.51% | 0.137613 | 0.142979 | 0.122511 | 2,916,605.00 |
Feb 27 2024 | 0.139799 | -0.000354 | -0.25% | 0.140487 | 0.145259 | 0.136935 | 1,837,274.00 |
Feb 26 2024 | 0.140153 | 0.008165 | 6.19% | 0.132412 | 0.143613 | 0.131288 | 3,248,445.00 |
Feb 25 2024 | 0.131988 | -0.002012 | -1.50% | 0.135507 | 0.135507 | 0.130749 | 1,039,779.00 |
Feb 24 2024 | 0.134 | 0.000513 | 0.38% | 0.133652 | 0.13601 | 0.129399 | 1,479,730.00 |
Feb 23 2024 | 0.133487 | -0.004833 | -3.49% | 0.138506 | 0.140919 | 0.127312 | 2,803,872.00 |
Feb 22 2024 | 0.13832 | -0.008194 | -5.59% | 0.146586 | 0.15213 | 0.137214 | 5,779,429.00 |
Feb 21 2024 | 0.146514 | 0.013302 | 9.99% | 0.135187 | 0.153236 | 0.128488 | 10,950,201.00 |
Feb 20 2024 | 0.133212 | 0.008323 | 6.66% | 0.125576 | 0.141018 | 0.122489 | 5,304,469.00 |
Feb 19 2024 | 0.124889 | -0.001823 | -1.44% | 0.126512 | 0.129701 | 0.124176 | 1,466,807.00 |
Feb 18 2024 | 0.126712 | 0.003505 | 2.84% | 0.122087 | 0.132416 | 0.122087 | 2,363,642.00 |
Feb 17 2024 | 0.123207 | 0.000312 | 0.25% | 0.121712 | 0.124711 | 0.118834 | 913,682.00 |
Feb 16 2024 | 0.122895 | 0.001906 | 1.58% | 0.120394 | 0.126009 | 0.118991 | 1,084,645.00 |
Feb 15 2024 | 0.120989 | 0.001172 | 0.98% | 0.118789 | 0.123393 | 0.118372 | 984,764.00 |
Feb 14 2024 | 0.119817 | 0.004535 | 3.93% | 0.11495 | 0.120839 | 0.11449 | 1,057,993.00 |
Feb 13 2024 | 0.115282 | 0.000378 | 0.33% | 0.114593 | 0.117341 | 0.11141 | 1,193,884.00 |
Feb 12 2024 | 0.114904 | 0.003802 | 3.42% | 0.111074 | 0.114927 | 0.109604 | 790,401.00 |
Feb 11 2024 | 0.111102 | -0.002708 | -2.38% | 0.113941 | 0.114607 | 0.110203 | 571,094.00 |
Feb 10 2024 | 0.11381 | 0.000317 | 0.28% | 0.113839 | 0.114871 | 0.111119 | 596,768.00 |
Feb 09 2024 | 0.113493 | 0.003049 | 2.76% | 0.110234 | 0.114076 | 0.109958 | 894,346.00 |
Feb 08 2024 | 0.110444 | 0.002042 | 1.88% | 0.107642 | 0.112276 | 0.107342 | 831,605.00 |
Feb 07 2024 | 0.108402 | 0.004813 | 4.65% | 0.103636 | 0.109059 | 0.103434 | 532,921.00 |