Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KTNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.03769 | 0.00196 | 5.49% | 0.03571 | 0.04059 | 0.03569 | 491,281.00 |
| Jun 13 2024 | 0.03573 | 0.00025 | 0.70% | 0.03548 | 0.03645 | 0.03368 | 506,356.00 |
| Jun 12 2024 | 0.03548 | 0.00074 | 2.13% | 0.03472 | 0.03717 | 0.0347 | 531,097.00 |
| Jun 11 2024 | 0.03474 | -0.00273 | -7.29% | 0.03747 | 0.03794 | 0.03345 | 478,556.00 |
| Jun 10 2024 | 0.03747 | -0.00342 | -8.36% | 0.04081 | 0.04098 | 0.03702 | 406,447.00 |
| Jun 09 2024 | 0.04089 | -0.00361 | -8.11% | 0.04451 | 0.04511 | 0.03937 | 320,242.00 |
| Jun 08 2024 | 0.0445 | -0.00562 | -11.21% | 0.05008 | 0.05083 | 0.04093 | 357,696.00 |
| Jun 07 2024 | 0.05012 | -0.00367 | -6.82% | 0.05361 | 0.05511 | 0.05006 | 512,258.00 |
| Jun 06 2024 | 0.05379 | -0.01424 | -20.93% | 0.06562 | 0.06659 | 0.05361 | 942,200.00 |
| Jun 05 2024 | 0.06803 | 0.00224 | 3.40% | 0.06582 | 0.07718 | 0.0656 | 890,354.00 |
| Jun 04 2024 | 0.06579 | -0.00285 | -4.15% | 0.06943 | 0.07722 | 0.06434 | 787,067.00 |
| Jun 03 2024 | 0.06864 | 0.00455 | 7.10% | 0.06421 | 0.07029 | 0.06407 | 925,207.00 |
| Jun 02 2024 | 0.06409 | 0.00146 | 2.33% | 0.06184 | 0.066 | 0.06184 | 715,646.00 |
| Jun 01 2024 | 0.06263 | 0.00255 | 4.24% | 0.06039 | 0.06454 | 0.05614 | 663,711.00 |
| May 31 2024 | 0.06008 | -0.00156 | -2.53% | 0.06159 | 0.06714 | 0.05945 | 878,311.00 |
| May 30 2024 | 0.06164 | 0.00511 | 9.04% | 0.0558 | 0.07005 | 0.055 | 564,857.00 |
| May 29 2024 | 0.05653 | -0.01967 | -25.81% | 0.08027 | 0.089 | 0.055 | 155,922.00 |
| May 28 2024 | 0.0762 | 0.0133 | 21.14% | 0.07435 | 0.1435 | 0.05232 | 259,964.00 |
| May 27 2024 | 0.0629 | 0.01156 | 22.52% | 0.05128 | 0.14398 | 0.0471 | 338,308.00 |
| May 26 2024 | 0.05134 | 0.00003 | 0.06% | 0.05135 | 0.0573 | 0.0505 | 252,538.00 |
| May 25 2024 | 0.05131 | -0.0061 | -10.63% | 0.05686 | 0.0582 | 0.05051 | 253,353.00 |
| May 24 2024 | 0.05741 | -0.00572 | -9.06% | 0.06351 | 0.06557 | 0.05055 | 254,884.00 |
| May 23 2024 | 0.06313 | 0.00369 | 6.21% | 0.05927 | 0.06715 | 0.05907 | 257,962.00 |
| May 22 2024 | 0.05944 | -0.0097 | -14.03% | 0.06922 | 0.06922 | 0.05802 | 251,060.00 |
| May 21 2024 | 0.06914 | -0.00563 | -7.53% | 0.07296 | 0.0738 | 0.06906 | 250,043.00 |
| May 20 2024 | 0.07477 | -0.00683 | -8.37% | 0.08187 | 0.08202 | 0.07373 | 203,020.00 |
| May 19 2024 | 0.0816 | -0.01857 | -18.54% | 0.10003 | 0.10029 | 0.08134 | 195,611.00 |
| May 18 2024 | 0.10017 | -0.00426 | -4.08% | 0.10485 | 0.12593 | 0.100 | 272,326.00 |
| May 17 2024 | 0.10443 | -0.02977 | -22.18% | 0.134 | 0.149 | 0.100 | 143,711.00 |
| May 16 2024 | 0.1342 | -0.0013 | -0.96% | 0.1362 | 0.1475 | 0.1325 | 111,940.00 |
| May 15 2024 | 0.1355 | -0.0031 | -2.24% | 0.1398 | 0.1512 | 0.1325 | 77,656.00 |
| May 14 2024 | 0.1386 | -0.0124 | -8.21% | 0.1503 | 0.1517 | 0.1321 | 30,525.00 |
| May 13 2024 | 0.151 | -0.0042 | -2.71% | 0.1552 | 0.1688 | 0.1475 | 40,637.00 |
| May 12 2024 | 0.1552 | -0.0041 | -2.57% | 0.1571 | 0.1683 | 0.155 | 54,017.00 |
| May 11 2024 | 0.1593 | -0.010 | -5.91% | 0.1697 | 0.1845 | 0.157 | 39,633.00 |
| May 10 2024 | 0.1693 | 0.0012 | 0.71% | 0.170 | 0.1722 | 0.167 | 21,014.00 |
| May 09 2024 | 0.1681 | -0.0136 | -7.48% | 0.1596 | 0.1845 | 0.1482 | 12,907.00 |
| May 08 2024 | 0.1817 | 0.0116 | 6.82% | 0.1701 | 0.1837 | 0.1495 | 12,241.00 |
| May 07 2024 | 0.1701 | -0.0029 | -1.68% | 0.1746 | 0.1914 | 0.1701 | 20,097.00 |
| May 06 2024 | 0.173 | -0.0167 | -8.80% | 0.1904 | 0.1915 | 0.173 | 54,208.00 |
| May 05 2024 | 0.1897 | 0.0053 | 2.87% | 0.2011 | 0.2024 | 0.1872 | 45,396.00 |
| May 04 2024 | 0.1844 | -0.027 | -12.77% | 0.2005 | 0.2199 | 0.1844 | 47,163.00 |
| May 03 2024 | 0.2114 | -0.0163 | -7.16% | 0.2277 | 0.2368 | 0.200 | 38,659.00 |
| May 02 2024 | 0.2277 | -0.003 | -1.30% | 0.2369 | 0.2449 | 0.2269 | 7,521.00 |
| May 01 2024 | 0.2307 | -0.0027 | -1.16% | 0.2333 | 0.2775 | 0.2181 | 28,598.00 |
| Apr 30 2024 | 0.2334 | -0.020 | -7.89% | 0.2541 | 0.2564 | 0.2185 | 20,106.00 |
| Apr 29 2024 | 0.2534 | -0.0106 | -4.02% | 0.2656 | 0.2663 | 0.246 | 8,324.00 |
| Apr 28 2024 | 0.264 | 0.0169 | 6.84% | 0.2443 | 0.2671 | 0.2347 | 16,408.00 |
| Apr 27 2024 | 0.2471 | 0.0028 | 1.15% | 0.2467 | 0.2547 | 0.2467 | 2,180.00 |
| Apr 26 2024 | 0.2443 | -0.0062 | -2.48% | 0.2443 | 0.2443 | 0.2443 | 84.00 |
| Apr 25 2024 | 0.2505 | 0.0089 | 3.68% | 0.2413 | 0.2505 | 0.241 | 468.00 |
| Apr 24 2024 | 0.2416 | -0.0183 | -7.04% | 0.2594 | 0.2727 | 0.2412 | 1,222.00 |
| Apr 23 2024 | 0.2599 | 0.0014 | 0.54% | 0.2588 | 0.2625 | 0.254 | 7,910.00 |
| Apr 22 2024 | 0.2585 | 0.0012 | 0.47% | 0.2607 | 0.2621 | 0.2581 | 27,386.00 |
| Apr 21 2024 | 0.2573 | 0.004 | 1.58% | 0.2433 | 0.2573 | 0.2433 | 2,300.00 |
| Apr 20 2024 | 0.2533 | 0.0123 | 5.10% | 0.2406 | 0.450 | 0.2163 | 13,401.00 |
| Apr 19 2024 | 0.241 | 0.015 | 6.64% | 0.2242 | 0.2414 | 0.2242 | 585.00 |
| Apr 18 2024 | 0.226 | -0.0083 | -3.54% | 0.2379 | 0.2513 | 0.2255 | 840.00 |
| Apr 17 2024 | 0.2343 | -0.0083 | -3.42% | 0.2424 | 0.2611 | 0.2258 | 24,680.00 |
| Apr 16 2024 | 0.2426 | -0.0216 | -8.18% | 0.2363 | 0.2476 | 0.2348 | 2,328.00 |
| Apr 15 2024 | 0.2642 | 0.039 | 17.32% | 0.2727 | 0.2759 | 0.2001 | 1,629.00 |
| Apr 14 2024 | 0.2252 | -0.0048 | -2.09% | 0.2463 | 0.2621 | 0.223 | 438.00 |
| Apr 13 2024 | 0.230 | -0.0328 | -12.48% | 0.2619 | 0.2841 | 0.230 | 15,287.00 |
| Apr 12 2024 | 0.2628 | -0.0229 | -8.02% | 0.2856 | 0.2867 | 0.2577 | 13,340.00 |
| Apr 11 2024 | 0.2857 | 0.0225 | 8.55% | 0.2913 | 0.2913 | 0.2775 | 18,591.00 |
| Apr 10 2024 | 0.2632 | -0.0152 | -5.46% | 0.2862 | 0.3099 | 0.2632 | 5,257.00 |
| Apr 09 2024 | 0.2784 | -0.0332 | -10.65% | 0.311 | 0.312 | 0.2784 | 7,791.00 |
| Apr 08 2024 | 0.3116 | 0.0318 | 11.37% | 0.2877 | 0.3361 | 0.2877 | 3,123.00 |
| Apr 07 2024 | 0.2798 | 0.0033 | 1.19% | 0.2767 | 0.2798 | 0.2759 | 49,018.00 |
| Apr 06 2024 | 0.2765 | 0.0089 | 3.33% | 0.2843 | 0.292 | 0.2658 | 18,846.00 |
| Apr 05 2024 | 0.2676 | -0.005 | -1.83% | 0.2728 | 0.2764 | 0.2591 | 20,564.00 |
| Apr 04 2024 | 0.2726 | 0.0067 | 2.52% | 0.2763 | 0.4289 | 0.2593 | 50,673.00 |
| Apr 03 2024 | 0.2659 | 0.002 | 0.76% | 0.2764 | 0.2764 | 0.2659 | 568.00 |
| Apr 02 2024 | 0.2639 | -0.0218 | -7.63% | 0.2809 | 0.2862 | 0.2588 | 5,027.00 |
| Apr 01 2024 | 0.2857 | -0.0213 | -6.94% | 0.3108 | 0.340 | 0.2764 | 20,841.00 |
| Mar 31 2024 | 0.307 | 0.0104 | 3.51% | 0.2958 | 0.3091 | 0.293 | 45,032.00 |
| Mar 30 2024 | 0.2966 | -0.0017 | -0.57% | 0.2978 | 0.3036 | 0.2914 | 47,156.00 |
| Mar 29 2024 | 0.2983 | -0.0059 | -1.94% | 0.3016 | 0.3115 | 0.292 | 50,971.00 |
| Mar 28 2024 | 0.3042 | 0.0041 | 1.37% | 0.2995 | 0.3184 | 0.2819 | 59,432.00 |
| Mar 27 2024 | 0.3001 | -0.0101 | -3.26% | 0.3087 | 0.3188 | 0.2911 | 80,180.00 |
| Mar 26 2024 | 0.3102 | 0.0041 | 1.34% | 0.3071 | 0.341 | 0.2935 | 68,196.00 |
| Mar 25 2024 | 0.3061 | 0.0169 | 5.84% | 0.2945 | 0.3115 | 0.2881 | 67,010.00 |
| Mar 24 2024 | 0.2892 | 0.004 | 1.40% | 0.2842 | 0.2955 | 0.2789 | 82,412.00 |
| Mar 23 2024 | 0.2852 | 0.0055 | 1.97% | 0.2805 | 0.2933 | 0.2785 | 75,452.00 |
| Mar 22 2024 | 0.2797 | -0.0226 | -7.48% | 0.3027 | 0.3097 | 0.279 | 82,390.00 |
| Mar 21 2024 | 0.3023 | -0.0139 | -4.40% | 0.3159 | 0.3307 | 0.2956 | 56,445.00 |
| Mar 20 2024 | 0.3162 | 0.037 | 13.25% | 0.2797 | 0.3229 | 0.2706 | 73,353.00 |
| Mar 19 2024 | 0.2792 | -0.0333 | -10.66% | 0.311 | 0.3135 | 0.2755 | 53,113.00 |
| Mar 18 2024 | 0.3125 | -0.0248 | -7.35% | 0.3241 | 0.341 | 0.2986 | 57,448.00 |
| Mar 17 2024 | 0.3373 | 0.0199 | 6.27% | 0.3172 | 0.339 | 0.3161 | 29,965.00 |
| Mar 16 2024 | 0.3174 | -0.0247 | -7.22% | 0.3433 | 0.3451 | 0.3037 | 62,712.00 |
