Register to chat with like-minded investors on our interactive forums.
P798S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 10.14 | -0.05 | -0.49% | 9.94 | 10.41 | 9.69 | 1 |
| May 21 2024 | 10.19 | 1.19 | 13.22% | 9.09 | 10.19 | 9.01 | 3 |
| May 20 2024 | 9.00 | 0.89 | 10.97% | 8.38 | 9.33 | 8.17 | 1 |
| May 17 2024 | 8.11 | -1.01 | -11.07% | 8.55 | 8.75 | 7.98 | 0 |
| May 16 2024 | 9.12 | 0.72 | 8.57% | 8.91 | 9.26 | 8.64 | 0 |
| May 15 2024 | 8.40 | 1.00 | 13.51% | 7.81 | 8.50 | 7.67 | 0 |
| May 14 2024 | 7.40 | -0.12 | -1.60% | 7.49 | 7.69 | 7.04 | 0 |
| May 13 2024 | 7.52 | -0.03 | -0.40% | 8.33 | 8.34 | 7.01 | 0 |
| May 10 2024 | 7.55 | 0.15 | 2.03% | 7.54 | 7.88 | 7.41 | 0 |
| May 09 2024 | 7.40 | -0.19 | -2.50% | 7.14 | 7.49 | 7.04 | 0 |
| May 08 2024 | 7.59 | -0.06 | -0.78% | 7.16 | 7.62 | 6.89 | 0 |
| May 07 2024 | 7.65 | 0.35 | 4.79% | 7.89 | 8.03 | 7.57 | 0 |
| May 06 2024 | 7.30 | 0.37 | 5.34% | 7.10 | 7.32 | 6.83 | 0 |
| May 03 2024 | 6.93 | 1.03 | 17.46% | 6.09 | 6.99 | 6.02 | 0 |
| May 02 2024 | 5.90 | -0.36 | -5.75% | 6.12 | 6.25 | 5.80 | 0 |
| Apr 30 2024 | 6.26 | -0.44 | -6.57% | 6.95 | 7.03 | 6.23 | 0 |
| Apr 29 2024 | 6.70 | -1.42 | -17.49% | 8.02 | 8.11 | 6.68 | 0 |
| Apr 26 2024 | 8.12 | 1.80 | 28.48% | 10.00 | 10.20 | 7.61 | 0 |
| Apr 25 2024 | 6.32 | -2.17 | -25.56% | 7.66 | 7.69 | 5.92 | 0 |
| Apr 24 2024 | 8.49 | 0.37 | 4.56% | 8.69 | 9.08 | 8.46 | 0 |
| Apr 23 2024 | 8.12 | 0.58 | 7.69% | 7.60 | 8.36 | 7.57 | 0 |
| Apr 22 2024 | 7.54 | -0.72 | -8.72% | 8.09 | 8.44 | 7.16 | 0 |
| Apr 19 2024 | 8.26 | -1.60 | -16.23% | 8.15 | 8.86 | 7.82 | 0 |
| Apr 18 2024 | 9.86 | -0.55 | -5.28% | 10.34 | 10.66 | 9.44 | 0 |
| Apr 17 2024 | 10.41 | -0.61 | -5.54% | 10.72 | 11.32 | 10.33 | 0 |
| Apr 16 2024 | 11.02 | -1.11 | -9.15% | 10.58 | 11.21 | 10.38 | 3 |
| Apr 15 2024 | 12.13 | -0.36 | -2.88% | 12.17 | 12.83 | 11.96 | 0 |
| Apr 12 2024 | 12.49 | 0.16 | 1.30% | 12.86 | 13.16 | 12.04 | 0 |
| Apr 11 2024 | 12.33 | 0.86 | 7.50% | 12.10 | 12.74 | 12.04 | 0 |
| Apr 10 2024 | 11.47 | -0.48 | -4.02% | 12.45 | 12.69 | 11.41 | 0 |
| Apr 09 2024 | 11.95 | -0.38 | -3.08% | 12.32 | 12.68 | 11.74 | 0 |
| Apr 08 2024 | 12.33 | 0.06 | 0.49% | 12.58 | 12.75 | 12.15 | 0 |
| Apr 05 2024 | 12.27 | -0.13 | -1.05% | 11.35 | 12.32 | 11.23 | 0 |
| Apr 04 2024 | 12.40 | 0.51 | 4.29% | 11.77 | 12.59 | 11.61 | 0 |
| Apr 03 2024 | 11.89 | 0.29 | 2.50% | 11.55 | 11.89 | 11.28 | 0 |
| Apr 02 2024 | 11.60 | 0.08 | 0.69% | 12.09 | 12.28 | 11.06 | 0 |
| Mar 28 2024 | 11.52 | -0.02 | -0.17% | 11.63 | 11.85 | 11.40 | 0 |
| Mar 27 2024 | 11.54 | -0.93 | -7.46% | 12.24 | 12.57 | 11.48 | 0 |
| Mar 26 2024 | 12.47 | -0.35 | -2.73% | 12.73 | 13.22 | 12.47 | 0 |
| Mar 25 2024 | 12.82 | -0.56 | -4.19% | 13.50 | 13.59 | 12.38 | 0 |
| Mar 22 2024 | 13.38 | -0.74 | -5.24% | 14.14 | 14.35 | 13.23 | 0 |
| Mar 21 2024 | 14.12 | 1.40 | 11.01% | 13.75 | 14.16 | 13.41 | 0 |
| Mar 20 2024 | 12.72 | 0.35 | 2.83% | 12.24 | 12.73 | 12.16 | 0 |
| Mar 19 2024 | 12.37 | 0.26 | 2.15% | 11.71 | 12.43 | 11.30 | 0 |
| Mar 18 2024 | 12.11 | 0.64 | 5.58% | 12.05 | 12.54 | 11.10 | 0 |
| Mar 15 2024 | 11.47 | -1.87 | -14.02% | 13.62 | 14.28 | 11.45 | 0 |
| Mar 14 2024 | 13.34 | 2.08 | 18.47% | 11.62 | 14.02 | 11.50 | 0 |
| Mar 13 2024 | 11.26 | 0.30 | 2.74% | 11.18 | 11.75 | 10.68 | 0 |
| Mar 12 2024 | 10.96 | 1.58 | 16.84% | 9.58 | 11.09 | 9.58 | 0 |
| Mar 11 2024 | 9.38 | -0.78 | -7.68% | 9.72 | 9.78 | 9.17 | 0 |
| Mar 08 2024 | 10.16 | 0.01 | 0.10% | 10.02 | 10.44 | 9.94 | 0 |
| Mar 07 2024 | 10.15 | 0.65 | 6.84% | 8.85 | 10.15 | 8.56 | 0 |
| Mar 06 2024 | 9.50 | -0.04 | -0.42% | 9.53 | 9.94 | 8.79 | 0 |
| Mar 05 2024 | 9.54 | -1.98 | -17.19% | 10.94 | 11.13 | 9.29 | 0 |
| Mar 04 2024 | 11.52 | 0.64 | 5.88% | 11.51 | 11.74 | 10.84 | 0 |
| Mar 01 2024 | 10.88 | 1.02 | 10.34% | 11.13 | 11.30 | 10.58 | 0 |
| Feb 29 2024 | 9.86 | -0.07 | -0.70% | 10.00 | 10.30 | 9.53 | 0 |
| Feb 28 2024 | 9.93 | 0.20 | 2.06% | 9.74 | 10.02 | 9.53 | 0 |
| Feb 27 2024 | 9.73 | -0.61 | -5.90% | 10.12 | 10.28 | 9.66 | 0 |
| Feb 26 2024 | 10.34 | -0.48 | -4.44% | 10.63 | 10.84 | 10.29 | 0 |
| Feb 23 2024 | 10.82 | 0.01 | 0.09% | 11.06 | 11.69 | 10.75 | 0 |
![Logo of NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
