Register to chat with like-minded investors on our interactive forums.
KNCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000174 | 0.000179 | 0.000173 | 157.00 |
| Jun 05 2024 | 0.000174 | -0.00000060 | -0.34% | 0.000175 | 0.000178 | 0.000174 | 1,924.00 |
| Jun 04 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000175 | 0.000178 | 0.000175 | 1,219.00 |
| Jun 03 2024 | 0.000176 | 0.00001 | 6.02% | 0.000167 | 0.000177 | 0.000167 | 4,803.00 |
| Jun 02 2024 | 0.000166 | -0.00000300 | -1.78% | 0.000167 | 0.00017 | 0.000166 | 1,100.00 |
| Jun 01 2024 | 0.000169 | -0.00000500 | -2.88% | 0.000173 | 0.000174 | 0.000168 | 964.00 |
| May 31 2024 | 0.000174 | 0.00000020 | 0.12% | 0.000173 | 0.000175 | 0.000171 | 1,078.00 |
| May 30 2024 | 0.000174 | 0.00000100 | 0.58% | 0.000172 | 0.000175 | 0.000167 | 12,367.00 |
| May 29 2024 | 0.000172 | -0.00000600 | -3.37% | 0.000181 | 0.000182 | 0.000172 | 3,863.00 |
| May 28 2024 | 0.000178 | -0.00000100 | -0.56% | 0.000179 | 0.000185 | 0.000175 | 72,996.00 |
| May 27 2024 | 0.00018 | 0.00000070 | 0.39% | 0.000178 | 0.000191 | 0.000174 | 7,026.00 |
| May 26 2024 | 0.000179 | 0.00000200 | 1.13% | 0.000175 | 0.000189 | 0.00017 | 2,336.00 |
| May 25 2024 | 0.000177 | -0.00000200 | -1.12% | 0.000183 | 0.000192 | 0.000177 | 1,387.00 |
| May 24 2024 | 0.000179 | 0.000019 | 11.90% | 0.000161 | 0.000182 | 0.000161 | 4,338.00 |
| May 23 2024 | 0.00016 | -0.00000400 | -2.45% | 0.000162 | 0.000164 | 0.000156 | 4,740.00 |
| May 22 2024 | 0.000164 | 0.00000030 | 0.18% | 0.000164 | 0.000166 | 0.000163 | 2,800.00 |
| May 21 2024 | 0.000163 | -0.00000400 | -2.39% | 0.000168 | 0.000169 | 0.000163 | 11,089.00 |
| May 20 2024 | 0.000167 | -0.000017 | -9.21% | 0.000183 | 0.00019 | 0.000167 | 28,027.00 |
| May 19 2024 | 0.000185 | -0.00000600 | -3.15% | 0.00019 | 0.00019 | 0.000184 | 618.00 |
| May 18 2024 | 0.00019 | -0.00000200 | -1.04% | 0.000193 | 0.000194 | 0.000189 | 514.00 |
| May 17 2024 | 0.000192 | -0.00000600 | -3.03% | 0.000197 | 0.000198 | 0.000191 | 95.00 |
| May 16 2024 | 0.000198 | 0.00000500 | 2.59% | 0.000194 | 0.000198 | 0.000192 | 436.00 |
| May 15 2024 | 0.000193 | 0.00000400 | 2.12% | 0.000189 | 0.000194 | 0.000189 | 1,010.00 |
| May 14 2024 | 0.000189 | -0.00000040 | -0.21% | 0.000188 | 0.000193 | 0.000187 | 4,072.00 |
| May 13 2024 | 0.000189 | -0.00000040 | -0.21% | 0.000189 | 0.000191 | 0.000185 | 6,427.00 |
| May 12 2024 | 0.000189 | -0.00000400 | -2.07% | 0.000195 | 0.000195 | 0.000189 | 125.00 |
| May 11 2024 | 0.000193 | -0.00000400 | -2.03% | 0.000197 | 0.000199 | 0.000193 | 291.00 |
| May 10 2024 | 0.000198 | -0.00000300 | -1.50% | 0.000202 | 0.000202 | 0.000197 | 946.00 |
| May 09 2024 | 0.0002 | -0.00000060 | -0.30% | 0.000198 | 0.000201 | 0.000196 | 392.00 |
| May 08 2024 | 0.000201 | 0.00000700 | 3.60% | 0.000192 | 0.000201 | 0.000192 | 13,239.00 |
| May 07 2024 | 0.000194 | 0.00000200 | 1.04% | 0.000194 | 0.000197 | 0.000189 | 6,173.00 |
| May 06 2024 | 0.000192 | 0.00000200 | 1.05% | 0.000191 | 0.000194 | 0.000189 | 754.00 |
| May 05 2024 | 0.000191 | -0.00000400 | -2.06% | 0.000191 | 0.000192 | 0.000188 | 555.00 |
| May 04 2024 | 0.000194 | -0.00000100 | -0.51% | 0.000194 | 0.000194 | 0.000191 | 95.00 |
| May 03 2024 | 0.000195 | -0.00000100 | -0.51% | 0.000197 | 0.000197 | 0.000193 | 203.00 |
| May 02 2024 | 0.000197 | 0.00000300 | 1.55% | 0.000193 | 0.000197 | 0.000191 | 6,666.00 |
| May 01 2024 | 0.000194 | 0.00000800 | 4.32% | 0.000184 | 0.000194 | 0.000184 | 7,688.00 |
| Apr 30 2024 | 0.000185 | 0.00000300 | 1.64% | 0.000182 | 0.000187 | 0.00018 | 1,815.00 |
| Apr 29 2024 | 0.000183 | -0.00000070 | -0.38% | 0.000182 | 0.000184 | 0.000179 | 1,465.00 |
| Apr 28 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000188 | 0.000182 | 4,181.00 |
| Apr 27 2024 | 0.000186 | -0.00000600 | -3.14% | 0.000192 | 0.000192 | 0.000186 | 1,334.00 |
| Apr 26 2024 | 0.000191 | 0.00000010 | 0.05% | 0.000192 | 0.000193 | 0.000188 | 255.00 |
| Apr 25 2024 | 0.000191 | 0.00000060 | 0.31% | 0.00019 | 0.000194 | 0.000187 | 364.00 |
| Apr 24 2024 | 0.000191 | -0.00000600 | -3.05% | 0.000198 | 0.000201 | 0.00019 | 1,266.00 |
| Apr 23 2024 | 0.000197 | -0.00000300 | -1.51% | 0.000199 | 0.0002 | 0.000196 | 561.00 |
| Apr 22 2024 | 0.000199 | 0.00000700 | 3.65% | 0.000195 | 0.0002 | 0.000194 | 1,232.00 |
| Apr 21 2024 | 0.000192 | -0.00000600 | -3.04% | 0.000198 | 0.000198 | 0.000192 | 4,463.00 |
| Apr 20 2024 | 0.000198 | 0.00000800 | 4.22% | 0.000193 | 0.000201 | 0.000191 | 116.00 |
| Apr 19 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000188 | 0.000198 | 0.000188 | 283.00 |
| Apr 18 2024 | 0.000188 | -0.00000200 | -1.06% | 0.000189 | 0.00019 | 0.000184 | 472.00 |
| Apr 17 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000186 | 0.000192 | 0.000183 | 1,316.00 |
| Apr 16 2024 | 0.000188 | 0.00000400 | 2.18% | 0.000183 | 0.000193 | 0.00018 | 1,040.00 |
| Apr 15 2024 | 0.000184 | 0.00000300 | 1.66% | 0.000184 | 0.000192 | 0.000178 | 1,708.00 |
| Apr 14 2024 | 0.000181 | 0.00000600 | 3.43% | 0.000174 | 0.000189 | 0.00017 | 2,225.00 |
| Apr 13 2024 | 0.000175 | -0.000023 | -11.63% | 0.000197 | 0.000198 | 0.000163 | 12,480.00 |
| Apr 12 2024 | 0.000198 | -0.000016 | -7.48% | 0.000214 | 0.000216 | 0.000169 | 11,572.00 |
| Apr 11 2024 | 0.000214 | -0.00000090 | -0.42% | 0.000216 | 0.000216 | 0.000209 | 10,647.00 |
| Apr 10 2024 | 0.000215 | -0.00000600 | -2.72% | 0.000221 | 0.000223 | 0.000212 | 7,185.00 |
| Apr 09 2024 | 0.000221 | 0.00000700 | 3.27% | 0.000215 | 0.000223 | 0.000212 | 6,462.00 |
| Apr 08 2024 | 0.000214 | -0.00000600 | -2.72% | 0.000219 | 0.000222 | 0.000214 | 11,580.00 |
| Apr 07 2024 | 0.00022 | -0.00000200 | -0.90% | 0.000219 | 0.000225 | 0.000219 | 893.00 |
| Apr 06 2024 | 0.000223 | 0.00000200 | 0.90% | 0.00022 | 0.000223 | 0.000219 | 153.00 |
| Apr 05 2024 | 0.000221 | -0.00000200 | -0.90% | 0.000224 | 0.000228 | 0.000219 | 10,935.00 |
| Apr 04 2024 | 0.000223 | 0.00000400 | 1.83% | 0.000221 | 0.000224 | 0.000216 | 489.00 |
| Apr 03 2024 | 0.000219 | -0.00000700 | -3.09% | 0.000225 | 0.000229 | 0.000217 | 1,009.00 |
| Apr 02 2024 | 0.000226 | -0.000012 | -5.03% | 0.000235 | 0.000237 | 0.000225 | 1,295.00 |
| Apr 01 2024 | 0.000239 | -0.00000700 | -2.85% | 0.000248 | 0.000248 | 0.000235 | 4,829.00 |
| Mar 31 2024 | 0.000246 | -0.00000500 | -1.99% | 0.000252 | 0.000252 | 0.000244 | 153.00 |
| Mar 30 2024 | 0.000251 | -0.00000500 | -1.95% | 0.000256 | 0.00026 | 0.000249 | 538.00 |
| Mar 29 2024 | 0.000256 | 0.00000100 | 0.39% | 0.000255 | 0.00026 | 0.000251 | 5,187.00 |
| Mar 28 2024 | 0.000255 | -0.00000400 | -1.54% | 0.000258 | 0.000258 | 0.00025 | 1,665.00 |
| Mar 27 2024 | 0.000259 | 0.00000200 | 0.78% | 0.000258 | 0.000261 | 0.00025 | 2,104.00 |
| Mar 26 2024 | 0.000257 | 0.00000800 | 3.22% | 0.000249 | 0.000258 | 0.000249 | 2,430.00 |
| Mar 25 2024 | 0.000249 | 0.00000500 | 2.05% | 0.000239 | 0.000249 | 0.000239 | 13,374.00 |
| Mar 24 2024 | 0.000244 | 0.00000070 | 0.29% | 0.000243 | 0.000245 | 0.000237 | 233.00 |
| Mar 23 2024 | 0.000243 | 0.00000300 | 1.25% | 0.00024 | 0.000247 | 0.00024 | 173.00 |
| Mar 22 2024 | 0.00024 | 0.00000500 | 2.13% | 0.000239 | 0.000242 | 0.000236 | 921.00 |
| Mar 21 2024 | 0.000235 | 0.00000500 | 2.17% | 0.000233 | 0.000239 | 0.000232 | 149.00 |
| Mar 20 2024 | 0.00023 | 0.00000020 | 0.09% | 0.000232 | 0.000237 | 0.000224 | 839.00 |
| Mar 19 2024 | 0.00023 | -0.00000900 | -3.77% | 0.000234 | 0.000236 | 0.000219 | 2,346.00 |
| Mar 18 2024 | 0.000239 | -0.00000600 | -2.45% | 0.000243 | 0.000247 | 0.000234 | 1,016.00 |
| Mar 17 2024 | 0.000245 | -0.00000100 | -0.41% | 0.000249 | 0.000249 | 0.000237 | 815.00 |
| Mar 16 2024 | 0.000246 | -0.000021 | -7.85% | 0.000268 | 0.000268 | 0.000242 | 2,272.00 |
| Mar 15 2024 | 0.000268 | 0.00000300 | 1.14% | 0.000288 | 0.000294 | 0.000262 | 3,008.00 |
| Mar 14 2024 | 0.000264 | 0.00 | 0.00% | 0.000264 | 0.000264 | 0.000264 | 0.00 |
| Mar 13 2024 | 0.000264 | 0.000028 | 11.85% | 0.000235 | 0.000268 | 0.000235 | 5,116.00 |
| Mar 12 2024 | 0.000236 | -0.00000200 | -0.84% | 0.000235 | 0.000238 | 0.000227 | 876.00 |
| Mar 11 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000235 | 0.000252 | 0.000235 | 7,432.00 |
| Mar 10 2024 | 0.000232 | 0.000011 | 4.97% | 0.000223 | 0.000242 | 0.000217 | 5,490.00 |
| Mar 09 2024 | 0.000221 | 0.00000050 | 0.23% | 0.000222 | 0.000226 | 0.000218 | 419.00 |
