NKNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.08063 | -0.0007 | -0.86% | 0.08133 | 0.08459 | 0.07884 | 314,890.00 |
Jul 17 2024 | 0.08133 | 0.00028 | 0.35% | 0.08129 | 0.08373 | 0.08019 | 224,303.00 |
Jul 16 2024 | 0.08105 | 0.00069 | 0.86% | 0.08026 | 0.08196 | 0.07621 | 154,173.00 |
Jul 15 2024 | 0.08036 | 0.00404 | 5.29% | 0.07604 | 0.0804 | 0.076 | 97,101.00 |
Jul 14 2024 | 0.07632 | 0.00259 | 3.51% | 0.07363 | 0.07677 | 0.07363 | 143,086.00 |
Jul 13 2024 | 0.07373 | 0.00275 | 3.87% | 0.07134 | 0.07432 | 0.07128 | 174,944.00 |
Jul 12 2024 | 0.07098 | 0.00006 | 0.08% | 0.07099 | 0.07209 | 0.06946 | 176,873.00 |
Jul 11 2024 | 0.07092 | -0.00064 | -0.89% | 0.07174 | 0.07445 | 0.07092 | 235,131.00 |
Jul 10 2024 | 0.07156 | -0.00021 | -0.29% | 0.07176 | 0.07296 | 0.07061 | 190,519.00 |
Jul 09 2024 | 0.07177 | 0.00197 | 2.82% | 0.0693 | 0.07229 | 0.06923 | 140,659.00 |
Jul 08 2024 | 0.0698 | 0.0019 | 2.80% | 0.06774 | 0.07183 | 0.06501 | 184,885.00 |
Jul 07 2024 | 0.0679 | -0.00441 | -6.10% | 0.07188 | 0.07264 | 0.0679 | 220,771.00 |
Jul 06 2024 | 0.07231 | 0.00381 | 5.56% | 0.06846 | 0.07237 | 0.06776 | 103,752.00 |
Jul 05 2024 | 0.0685 | -0.00042 | -0.61% | 0.068 | 0.06926 | 0.06087 | 427,995.00 |
Jul 04 2024 | 0.06892 | -0.00602 | -8.03% | 0.07499 | 0.07559 | 0.06826 | 173,041.00 |
Jul 03 2024 | 0.07494 | -0.00624 | -7.69% | 0.08151 | 0.08154 | 0.07383 | 187,171.00 |
Jul 02 2024 | 0.08118 | 0.00005 | 0.06% | 0.08111 | 0.08224 | 0.08014 | 126,652.00 |
Jul 01 2024 | 0.08113 | -0.00162 | -1.96% | 0.08235 | 0.08408 | 0.08057 | 204,289.00 |
Jun 30 2024 | 0.08275 | 0.00477 | 6.12% | 0.07818 | 0.08275 | 0.0775 | 98,063.00 |
Jun 29 2024 | 0.07798 | -0.00334 | -4.11% | 0.08132 | 0.08263 | 0.07794 | 157,439.00 |
Jun 28 2024 | 0.08132 | -0.00229 | -2.74% | 0.08354 | 0.08519 | 0.0812 | 154,423.00 |
Jun 27 2024 | 0.08361 | 0.00357 | 4.46% | 0.08014 | 0.08393 | 0.07845 | 70,287.00 |
Jun 26 2024 | 0.08004 | -0.0012 | -1.48% | 0.08156 | 0.0831 | 0.07869 | 212,956.00 |
Jun 25 2024 | 0.08124 | 0.00195 | 2.46% | 0.0795 | 0.08253 | 0.07858 | 273,274.00 |
Jun 24 2024 | 0.07929 | -0.0005 | -0.63% | 0.07976 | 0.0803 | 0.07442 | 233,674.00 |
Jun 23 2024 | 0.07979 | -0.00144 | -1.77% | 0.08102 | 0.08249 | 0.07891 | 275,869.00 |
Jun 22 2024 | 0.08123 | -0.00023 | -0.28% | 0.08125 | 0.08186 | 0.07976 | 54,184.00 |
Jun 21 2024 | 0.08146 | 0.00015 | 0.18% | 0.08102 | 0.08351 | 0.0804 | 189,447.00 |
Jun 20 2024 | 0.08131 | 0.00304 | 3.88% | 0.07841 | 0.08389 | 0.0779 | 114,969.00 |
Jun 19 2024 | 0.07827 | -0.00054 | -0.69% | 0.07873 | 0.08104 | 0.07788 | 319,515.00 |
Jun 18 2024 | 0.07881 | -0.00807 | -9.29% | 0.08684 | 0.08684 | 0.07502 | 443,240.00 |
Jun 17 2024 | 0.08688 | -0.0078 | -8.24% | 0.09506 | 0.09522 | 0.08474 | 366,903.00 |
Jun 16 2024 | 0.09468 | 0.00087 | 0.93% | 0.09335 | 0.09579 | 0.092 | 105,418.00 |
Jun 15 2024 | 0.09381 | 0.00194 | 2.11% | 0.09186 | 0.095 | 0.09151 | 86,287.00 |
Jun 14 2024 | 0.09187 | -0.00492 | -5.08% | 0.0969 | 0.09795 | 0.08885 | 329,996.00 |
Jun 13 2024 | 0.09679 | -0.00414 | -4.10% | 0.10123 | 0.10205 | 0.09595 | 249,567.00 |
Jun 12 2024 | 0.10093 | 0.00254 | 2.58% | 0.09846 | 0.105 | 0.09655 | 523,390.00 |
Jun 11 2024 | 0.09839 | -0.00555 | -5.34% | 0.10413 | 0.10467 | 0.09639 | 424,710.00 |
Jun 10 2024 | 0.10394 | -0.00306 | -2.86% | 0.10682 | 0.10732 | 0.10341 | 211,229.00 |
Jun 09 2024 | 0.107 | 0.00113 | 1.07% | 0.10611 | 0.1075 | 0.10451 | 258,798.00 |
Jun 08 2024 | 0.10587 | -0.00713 | -6.31% | 0.11307 | 0.11307 | 0.1038 | 366,872.00 |
Jun 07 2024 | 0.113 | -0.01044 | -8.46% | 0.12397 | 0.12714 | 0.10679 | 291,492.00 |
Jun 06 2024 | 0.12344 | -0.00176 | -1.41% | 0.12573 | 0.12688 | 0.12195 | 280,530.00 |
Jun 05 2024 | 0.1252 | 0.00175 | 1.42% | 0.1229 | 0.126 | 0.12141 | 570,986.00 |
Jun 04 2024 | 0.12345 | 0.00173 | 1.42% | 0.12137 | 0.12439 | 0.1201 | 272,316.00 |
Jun 03 2024 | 0.12172 | 0.00066 | 0.55% | 0.12073 | 0.12466 | 0.11991 | 395,716.00 |
Jun 02 2024 | 0.12106 | 0.00116 | 0.97% | 0.1198 | 0.12337 | 0.11911 | 514,651.00 |
Jun 01 2024 | 0.1199 | -0.00104 | -0.86% | 0.12097 | 0.12109 | 0.11831 | 473,874.00 |
May 31 2024 | 0.12094 | -0.00007 | -0.06% | 0.12051 | 0.12375 | 0.11841 | 437,768.00 |
May 30 2024 | 0.12101 | 0.00152 | 1.27% | 0.11928 | 0.12475 | 0.11617 | 742,229.00 |
May 29 2024 | 0.11949 | -0.00221 | -1.82% | 0.12178 | 0.12387 | 0.11803 | 398,564.00 |
May 28 2024 | 0.1217 | -0.00061 | -0.50% | 0.12216 | 0.12223 | 0.1167 | 376,048.00 |
May 27 2024 | 0.12231 | 0.00244 | 2.04% | 0.11986 | 0.12483 | 0.11764 | 446,713.00 |
May 26 2024 | 0.11987 | -0.00179 | -1.47% | 0.12102 | 0.12321 | 0.11857 | 662,068.00 |
May 25 2024 | 0.12166 | 0.00433 | 3.69% | 0.11712 | 0.12328 | 0.11694 | 550,087.00 |
May 24 2024 | 0.11733 | 0.0045 | 3.99% | 0.11321 | 0.11788 | 0.10905 | 650,810.00 |
May 23 2024 | 0.11283 | -0.00384 | -3.29% | 0.11676 | 0.11904 | 0.10691 | 714,580.00 |
May 22 2024 | 0.11667 | -0.00035 | -0.30% | 0.11705 | 0.11939 | 0.11388 | 1,049,923.00 |
May 21 2024 | 0.11702 | 0.00146 | 1.26% | 0.1165 | 0.1191 | 0.11435 | 941,749.00 |
May 20 2024 | 0.11556 | 0.00988 | 9.35% | 0.10572 | 0.11628 | 0.10425 | 546,552.00 |
May 19 2024 | 0.10568 | -0.00398 | -3.63% | 0.10954 | 0.11099 | 0.10469 | 615,157.00 |
May 18 2024 | 0.10966 | -0.0012 | -1.08% | 0.11067 | 0.11369 | 0.10882 | 381,058.00 |
May 17 2024 | 0.11086 | 0.00269 | 2.49% | 0.10801 | 0.11182 | 0.10706 | 406,387.00 |
May 16 2024 | 0.10817 | 0.00016 | 0.15% | 0.10815 | 0.1114 | 0.10395 | 623,927.00 |
May 15 2024 | 0.10801 | 0.00622 | 6.11% | 0.10191 | 0.10892 | 0.1005 | 830,046.00 |
May 14 2024 | 0.10179 | -0.00337 | -3.20% | 0.10516 | 0.10691 | 0.10118 | 497,447.00 |
May 13 2024 | 0.10516 | -0.00032 | -0.30% | 0.1055 | 0.10824 | 0.101 | 567,414.00 |
May 12 2024 | 0.10548 | -0.00365 | -3.34% | 0.10909 | 0.11036 | 0.10487 | 343,074.00 |
May 11 2024 | 0.10913 | -0.00207 | -1.86% | 0.11121 | 0.11245 | 0.10908 | 485,717.00 |
May 10 2024 | 0.1112 | -0.00768 | -6.46% | 0.11919 | 0.12184 | 0.10854 | 872,530.00 |
May 09 2024 | 0.11888 | 0.00332 | 2.87% | 0.11559 | 0.11994 | 0.11292 | 537,630.00 |
May 08 2024 | 0.11556 | -0.00321 | -2.70% | 0.1183 | 0.11959 | 0.11314 | 764,498.00 |
May 07 2024 | 0.11877 | -0.00273 | -2.25% | 0.12056 | 0.12379 | 0.11874 | 777,699.00 |
May 06 2024 | 0.1215 | 0.00163 | 1.36% | 0.11955 | 0.126 | 0.11939 | 1,084,544.00 |
May 05 2024 | 0.11987 | 0.00211 | 1.79% | 0.11767 | 0.12367 | 0.11504 | 744,731.00 |
May 04 2024 | 0.11776 | 0.00009 | 0.08% | 0.11786 | 0.11944 | 0.11654 | 562,255.00 |
May 03 2024 | 0.11767 | 0.0048 | 4.25% | 0.11278 | 0.11884 | 0.11091 | 570,400.00 |
May 02 2024 | 0.11287 | 0.0034 | 3.11% | 0.10984 | 0.1145 | 0.10641 | 666,051.00 |
May 01 2024 | 0.10947 | -0.00052 | -0.47% | 0.11007 | 0.11246 | 0.10186 | 537,259.00 |
Apr 30 2024 | 0.10999 | -0.00843 | -7.12% | 0.11749 | 0.11928 | 0.10622 | 551,396.00 |
Apr 29 2024 | 0.11842 | -0.00084 | -0.70% | 0.11899 | 0.12007 | 0.11353 | 488,930.00 |
Apr 28 2024 | 0.11926 | -0.00193 | -1.59% | 0.12166 | 0.124 | 0.11926 | 399,656.00 |
Apr 27 2024 | 0.12119 | 0.00002 | 0.02% | 0.12125 | 0.12385 | 0.11692 | 422,881.00 |
Apr 26 2024 | 0.12117 | -0.00213 | -1.73% | 0.12333 | 0.12399 | 0.11892 | 451,506.00 |
Apr 25 2024 | 0.1233 | -0.00019 | -0.15% | 0.12349 | 0.12549 | 0.11856 | 372,332.00 |
Apr 24 2024 | 0.12349 | -0.00856 | -6.48% | 0.13155 | 0.1358 | 0.12167 | 643,067.00 |
Apr 23 2024 | 0.13205 | 0.00045 | 0.34% | 0.13176 | 0.13642 | 0.12774 | 703,857.00 |
Apr 22 2024 | 0.1316 | 0.0054 | 4.28% | 0.12622 | 0.13298 | 0.12563 | 865,292.00 |
Apr 21 2024 | 0.1262 | -0.00362 | -2.79% | 0.12984 | 0.13004 | 0.12263 | 936,191.00 |
Apr 20 2024 | 0.12982 | 0.00866 | 7.15% | 0.12115 | 0.1313 | 0.11974 | 770,766.00 |