Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KNCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.6881 | -0.0105 | -1.50% | 0.6975 | 0.7239 | 0.6727 | 1,964,165.00 |
| May 27 2024 | 0.6986 | 0.0171 | 2.51% | 0.6758 | 0.749 | 0.6652 | 4,874,050.00 |
| May 26 2024 | 0.6815 | 0.023 | 3.49% | 0.6596 | 0.7314 | 0.6423 | 1,699,419.00 |
| May 25 2024 | 0.6585 | -0.0085 | -1.27% | 0.6675 | 0.7178 | 0.6561 | 2,145,943.00 |
| May 24 2024 | 0.667 | 0.0585 | 9.61% | 0.6082 | 0.6796 | 0.6053 | 2,141,363.00 |
| May 23 2024 | 0.6085 | -0.0127 | -2.04% | 0.6106 | 0.6225 | 0.5797 | 446,560.00 |
| May 22 2024 | 0.6212 | 0.00 | 0.00% | 0.6212 | 0.6212 | 0.6212 | 0.00 |
| May 21 2024 | 0.6212 | 0.0061 | 0.99% | 0.6134 | 0.6302 | 0.6054 | 952,682.00 |
| May 20 2024 | 0.6151 | 0.0499 | 8.83% | 0.5655 | 0.6169 | 0.5576 | 1,240,156.00 |
| May 19 2024 | 0.5652 | -0.0284 | -4.78% | 0.5925 | 0.5957 | 0.5614 | 395,011.00 |
| May 18 2024 | 0.5936 | -0.0027 | -0.45% | 0.5959 | 0.6023 | 0.5877 | 189,296.00 |
| May 17 2024 | 0.5963 | 0.016 | 2.76% | 0.5802 | 0.5979 | 0.5754 | 388,567.00 |
| May 16 2024 | 0.5803 | 0.0016 | 0.28% | 0.5801 | 0.5883 | 0.5658 | 702,895.00 |
| May 15 2024 | 0.5787 | 0.0355 | 6.54% | 0.5447 | 0.5854 | 0.5403 | 279,027.00 |
| May 14 2024 | 0.5432 | -0.0113 | -2.04% | 0.5537 | 0.563 | 0.5428 | 145,222.00 |
| May 13 2024 | 0.5545 | -0.0016 | -0.29% | 0.5564 | 0.5687 | 0.5317 | 341,109.00 |
| May 12 2024 | 0.5561 | -0.0085 | -1.51% | 0.5654 | 0.5707 | 0.550 | 105,146.00 |
| May 11 2024 | 0.5646 | -0.0095 | -1.65% | 0.5733 | 0.5817 | 0.5612 | 580,036.00 |
| May 10 2024 | 0.5741 | -0.0366 | -5.99% | 0.6092 | 0.6193 | 0.5659 | 730,973.00 |
| May 09 2024 | 0.6107 | 0.0278 | 4.77% | 0.5898 | 0.6121 | 0.5792 | 367,925.00 |
| May 08 2024 | 0.5829 | 0.00 | 0.00% | 0.5829 | 0.5829 | 0.5829 | 0.00 |
| May 07 2024 | 0.5829 | -0.0081 | -1.37% | 0.5909 | 0.6051 | 0.5814 | 266,697.00 |
| May 06 2024 | 0.591 | -0.0091 | -1.52% | 0.6016 | 0.6149 | 0.5863 | 560,258.00 |
| May 05 2024 | 0.6001 | 0.0035 | 0.59% | 0.5961 | 0.608 | 0.5832 | 281,542.00 |
| May 04 2024 | 0.5966 | -0.0047 | -0.78% | 0.6014 | 0.6046 | 0.5921 | 269,804.00 |
| May 03 2024 | 0.6013 | 0.0168 | 2.87% | 0.5862 | 0.6067 | 0.5724 | 436,764.00 |
| May 02 2024 | 0.5845 | 0.0094 | 1.63% | 0.5751 | 0.5921 | 0.5546 | 386,316.00 |
| May 01 2024 | 0.5751 | 0.0145 | 2.59% | 0.5595 | 0.577 | 0.5254 | 646,390.00 |
| Apr 30 2024 | 0.5606 | -0.0257 | -4.38% | 0.5848 | 0.5928 | 0.5312 | 1,195,066.00 |
| Apr 29 2024 | 0.5863 | -0.0084 | -1.41% | 0.5974 | 0.5987 | 0.5652 | 288,672.00 |
| Apr 28 2024 | 0.5947 | -0.0091 | -1.51% | 0.6021 | 0.6242 | 0.5937 | 1,085,073.00 |
| Apr 27 2024 | 0.6038 | 0.0081 | 1.36% | 0.5983 | 0.612 | 0.5726 | 164,564.00 |
| Apr 26 2024 | 0.5957 | -0.0127 | -2.09% | 0.6081 | 0.6102 | 0.5873 | 186,799.00 |
| Apr 25 2024 | 0.6084 | -0.025 | -3.95% | 0.5974 | 0.6213 | 0.576 | 406,908.00 |
| Apr 24 2024 | 0.6334 | 0.00 | 0.00% | 0.6334 | 0.6334 | 0.6334 | 0.00 |
| Apr 23 2024 | 0.6334 | -0.0011 | -0.17% | 0.6335 | 0.6392 | 0.6222 | 185,822.00 |
| Apr 22 2024 | 0.6345 | 0.0231 | 3.78% | 0.6135 | 0.6421 | 0.6106 | 328,560.00 |
| Apr 21 2024 | 0.6114 | -0.0105 | -1.69% | 0.6188 | 0.6294 | 0.5994 | 464,582.00 |
| Apr 20 2024 | 0.6219 | 0.0338 | 5.75% | 0.5862 | 0.6333 | 0.5771 | 397,681.00 |
| Apr 19 2024 | 0.5881 | 0.0116 | 2.01% | 0.5751 | 0.600 | 0.5337 | 803,881.00 |
| Apr 18 2024 | 0.5765 | 0.0163 | 2.91% | 0.5603 | 0.5836 | 0.5458 | 185,387.00 |
| Apr 17 2024 | 0.5602 | -0.0128 | -2.23% | 0.5706 | 0.5785 | 0.5424 | 276,716.00 |
| Apr 16 2024 | 0.573 | 0.0043 | 0.76% | 0.5665 | 0.5852 | 0.5435 | 502,388.00 |
| Apr 15 2024 | 0.5687 | -0.0123 | -2.12% | 0.5761 | 0.6046 | 0.5436 | 1,719,615.00 |
| Apr 14 2024 | 0.581 | 0.0553 | 10.52% | 0.5238 | 0.5865 | 0.4987 | 1,628,360.00 |
| Apr 13 2024 | 0.5257 | -0.1121 | -17.58% | 0.636 | 0.6391 | 0.4422 | 2,573,983.00 |
| Apr 12 2024 | 0.6378 | -0.113 | -15.05% | 0.7489 | 0.7652 | 0.5441 | 1,869,883.00 |
| Apr 11 2024 | 0.7508 | -0.0128 | -1.68% | 0.7606 | 0.770 | 0.7339 | 748,436.00 |
| Apr 10 2024 | 0.7636 | -0.0089 | -1.15% | 0.769 | 0.7806 | 0.722 | 804,529.00 |
| Apr 09 2024 | 0.7725 | -0.0205 | -2.59% | 0.793 | 0.7984 | 0.7584 | 638,861.00 |
| Apr 08 2024 | 0.793 | 0.0365 | 4.82% | 0.7552 | 0.8097 | 0.743 | 568,041.00 |
| Apr 07 2024 | 0.7565 | 0.0132 | 1.78% | 0.7406 | 0.761 | 0.7386 | 232,476.00 |
| Apr 06 2024 | 0.7433 | 0.013 | 1.78% | 0.7265 | 0.7463 | 0.7259 | 171,606.00 |
| Apr 05 2024 | 0.7303 | -0.0156 | -2.09% | 0.746 | 0.7599 | 0.7078 | 549,021.00 |
| Apr 04 2024 | 0.7459 | 0.0187 | 2.57% | 0.7257 | 0.758 | 0.7033 | 509,306.00 |
| Apr 03 2024 | 0.7272 | -0.0117 | -1.58% | 0.7391 | 0.7616 | 0.712 | 786,981.00 |
| Apr 02 2024 | 0.7389 | -0.0901 | -10.87% | 0.8292 | 0.8292 | 0.7356 | 1,148,399.00 |
| Apr 01 2024 | 0.829 | -0.0657 | -7.34% | 0.8933 | 0.9026 | 0.8058 | 708,628.00 |
| Mar 31 2024 | 0.8947 | 0.0158 | 1.80% | 0.8766 | 0.8972 | 0.8742 | 176,456.00 |
| Mar 30 2024 | 0.8789 | -0.024 | -2.66% | 0.9016 | 0.9095 | 0.8723 | 188,954.00 |
| Mar 29 2024 | 0.9029 | -0.0088 | -0.97% | 0.9112 | 0.9173 | 0.8797 | 500,207.00 |
| Mar 28 2024 | 0.9117 | 0.0039 | 0.43% | 0.907 | 0.923 | 0.8719 | 413,121.00 |
| Mar 27 2024 | 0.9078 | -0.0186 | -2.01% | 0.9244 | 0.9463 | 0.8791 | 938,985.00 |
| Mar 26 2024 | 0.9264 | 0.0351 | 3.94% | 0.8894 | 0.9338 | 0.8894 | 1,122,087.00 |
| Mar 25 2024 | 0.8913 | 0.0518 | 6.17% | 0.8368 | 0.8972 | 0.8345 | 540,353.00 |
| Mar 24 2024 | 0.8395 | 0.0312 | 3.86% | 0.8099 | 0.8406 | 0.796 | 359,469.00 |
| Mar 23 2024 | 0.8083 | 0.0049 | 0.61% | 0.7988 | 0.8309 | 0.789 | 331,171.00 |
| Mar 22 2024 | 0.8034 | -0.0285 | -3.43% | 0.8294 | 0.8499 | 0.7792 | 496,777.00 |
| Mar 21 2024 | 0.8319 | 0.0214 | 2.64% | 0.8086 | 0.8446 | 0.8028 | 896,362.00 |
| Mar 20 2024 | 0.8105 | 0.0753 | 10.24% | 0.7399 | 0.8167 | 0.7021 | 736,613.00 |
| Mar 19 2024 | 0.7352 | -0.0928 | -11.21% | 0.8293 | 0.8347 | 0.7183 | 1,256,740.00 |
| Mar 18 2024 | 0.828 | -0.0631 | -7.08% | 0.8853 | 0.8928 | 0.8107 | 612,754.00 |
| Mar 17 2024 | 0.8911 | 0.0175 | 2.00% | 0.8785 | 0.9032 | 0.8063 | 944,403.00 |
| Mar 16 2024 | 0.8736 | -0.1373 | -13.58% | 1.01 | 1.01 | 0.8482 | 1,294,883.00 |
| Mar 15 2024 | 1.01 | -0.040 | -3.39% | 1.12 | 1.14 | 0.944 | 3,060,349.00 |
| Mar 14 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 13 2024 | 1.05 | 0.100 | 10.30% | 0.9449 | 1.07 | 0.9304 | 2,638,467.00 |
| Mar 12 2024 | 0.9487 | -0.0203 | -2.09% | 0.9616 | 0.9736 | 0.8747 | 1,428,534.00 |
| Mar 11 2024 | 0.969 | 0.0605 | 6.66% | 0.9355 | 1.01 | 0.8781 | 2,919,368.00 |
| Mar 10 2024 | 0.9085 | 0.0459 | 5.32% | 0.8601 | 0.9564 | 0.8569 | 2,781,817.00 |
| Mar 09 2024 | 0.8626 | 0.00 | 0.00% | 0.8626 | 0.8626 | 0.8626 | 0.00 |
| Mar 08 2024 | 0.8626 | -0.0086 | -0.99% | 0.8728 | 0.8774 | 0.8061 | 1,273,644.00 |
| Mar 07 2024 | 0.8712 | 0.0214 | 2.52% | 0.8484 | 0.8725 | 0.8223 | 817,396.00 |
| Mar 06 2024 | 0.8498 | 0.0854 | 11.17% | 0.7682 | 0.8554 | 0.7277 | 1,896,243.00 |
| Mar 05 2024 | 0.7644 | -0.0487 | -5.99% | 0.8135 | 0.8402 | 0.6463 | 1,991,299.00 |
| Mar 04 2024 | 0.8131 | 0.0175 | 2.20% | 0.7931 | 0.8462 | 0.7709 | 1,500,947.00 |
| Mar 03 2024 | 0.7956 | -0.0109 | -1.35% | 0.8028 | 0.8036 | 0.7126 | 1,231,860.00 |
| Mar 02 2024 | 0.8065 | 0.0585 | 7.82% | 0.7455 | 0.8072 | 0.7378 | 825,292.00 |
| Mar 01 2024 | 0.748 | 0.0461 | 6.57% | 0.703 | 0.7516 | 0.7026 | 1,166,263.00 |
| Feb 29 2024 | 0.7019 | 0.0213 | 3.13% | 0.679 | 0.725 | 0.6712 | 966,578.00 |
