NKNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.098805 | -0.00000800 | -0.01% | 0.098146 | 0.098805 | 0.098146 | 274.00 |
Jun 14 2024 | 0.098813 | -0.000975 | -0.98% | 0.098813 | 0.098813 | 0.098813 | 625.00 |
Jun 13 2024 | 0.099788 | -0.001623 | -1.60% | 0.10133 | 0.10133 | 0.099788 | 1,487.00 |
Jun 12 2024 | 0.101411 | 0.000721 | 0.72% | 0.099909 | 0.103422 | 0.099909 | 8,881.00 |
Jun 11 2024 | 0.10069 | -0.00555 | -5.22% | 0.104708 | 0.104708 | 0.100637 | 17,765.00 |
Jun 10 2024 | 0.10624 | -0.000829 | -0.77% | 0.106372 | 0.106372 | 0.105892 | 1,261.00 |
Jun 09 2024 | 0.107068 | 0.000566 | 0.53% | 0.106916 | 0.107068 | 0.104105 | 6,654.00 |
Jun 08 2024 | 0.106502 | -0.007211 | -6.34% | 0.112226 | 0.112226 | 0.106502 | 11,191.00 |
Jun 07 2024 | 0.113713 | -0.010779 | -8.66% | 0.124 | 0.126784 | 0.113713 | 22,337.00 |
Jun 06 2024 | 0.124492 | -0.000331 | -0.27% | 0.126445 | 0.126445 | 0.123708 | 5,418.00 |
Jun 05 2024 | 0.124823 | 0.000876 | 0.71% | 0.124823 | 0.124823 | 0.124823 | 1,729.00 |
Jun 04 2024 | 0.123947 | 0.000574 | 0.46% | 0.1227 | 0.123947 | 0.121952 | 3,490.00 |
Jun 03 2024 | 0.123374 | 0.002153 | 1.78% | 0.122325 | 0.124478 | 0.122325 | 3,910.00 |
Jun 02 2024 | 0.121221 | 0.001414 | 1.18% | 0.121075 | 0.123418 | 0.119338 | 21,543.00 |
Jun 01 2024 | 0.119806 | -0.001428 | -1.18% | 0.120721 | 0.120721 | 0.119806 | 1,594.00 |
May 31 2024 | 0.121234 | -0.001866 | -1.52% | 0.12315 | 0.12487 | 0.120645 | 11,116.00 |
May 30 2024 | 0.1231 | 0.001565 | 1.29% | 0.121805 | 0.125927 | 0.118253 | 21,893.00 |
May 29 2024 | 0.121535 | -0.000925 | -0.76% | 0.123775 | 0.125035 | 0.121535 | 12,358.00 |
May 28 2024 | 0.12246 | -0.001335 | -1.08% | 0.122165 | 0.12246 | 0.119534 | 14,681.00 |
May 27 2024 | 0.123795 | 0.00245 | 2.02% | 0.120658 | 0.124418 | 0.120658 | 9,802.00 |
May 26 2024 | 0.121345 | -0.000504 | -0.41% | 0.121341 | 0.133389 | 0.119033 | 45,588.00 |
May 25 2024 | 0.121849 | 0.004787 | 4.09% | 0.119478 | 0.125692 | 0.119478 | 16,354.00 |
May 24 2024 | 0.117062 | 0.003416 | 3.01% | 0.115168 | 0.117062 | 0.111799 | 16,468.00 |
May 23 2024 | 0.113646 | -0.004453 | -3.77% | 0.117363 | 0.119641 | 0.108895 | 32,880.00 |
May 22 2024 | 0.118099 | -0.000551 | -0.46% | 0.11761 | 0.119774 | 0.116525 | 22,299.00 |
May 21 2024 | 0.118649 | 0.002685 | 2.32% | 0.116698 | 0.118991 | 0.116698 | 5,136.00 |
May 20 2024 | 0.115964 | 0.007426 | 6.84% | 0.108585 | 0.115964 | 0.108039 | 13,938.00 |
May 19 2024 | 0.108538 | -0.004844 | -4.27% | 0.111836 | 0.111836 | 0.108538 | 5,401.00 |
May 18 2024 | 0.113382 | 0.001173 | 1.05% | 0.112673 | 0.113382 | 0.112673 | 1,068.00 |
May 17 2024 | 0.112209 | 0.003247 | 2.98% | 0.107973 | 0.112209 | 0.107973 | 5,076.00 |
May 16 2024 | 0.108963 | -0.000177 | -0.16% | 0.109787 | 0.111903 | 0.10774 | 11,130.00 |
May 15 2024 | 0.109139 | 0.003985 | 3.79% | 0.103839 | 0.109139 | 0.102063 | 12,859.00 |
May 14 2024 | 0.105155 | -0.002425 | -2.25% | 0.10646 | 0.10646 | 0.105155 | 4,482.00 |
May 13 2024 | 0.10758 | 0.000262 | 0.24% | 0.106266 | 0.108252 | 0.104321 | 9,299.00 |
May 12 2024 | 0.107318 | -0.006065 | -5.35% | 0.112696 | 0.112696 | 0.107318 | 6,598.00 |
May 11 2024 | 0.113383 | 0.001283 | 1.14% | 0.11255 | 0.113383 | 0.112089 | 3,236.00 |
May 10 2024 | 0.1121 | -0.007703 | -6.43% | 0.119095 | 0.120657 | 0.111738 | 13,457.00 |
May 09 2024 | 0.119803 | 0.003287 | 2.82% | 0.116975 | 0.119803 | 0.116202 | 6,865.00 |
May 08 2024 | 0.116516 | -0.006379 | -5.19% | 0.121007 | 0.121007 | 0.116334 | 16,826.00 |
May 07 2024 | 0.122895 | -0.002242 | -1.79% | 0.123253 | 0.12442 | 0.121266 | 13,627.00 |
May 06 2024 | 0.125137 | 0.002473 | 2.02% | 0.123135 | 0.127104 | 0.123135 | 14,351.00 |
May 05 2024 | 0.122664 | 0.003113 | 2.60% | 0.119452 | 0.123695 | 0.119452 | 6,693.00 |
May 04 2024 | 0.119551 | -0.001017 | -0.84% | 0.120338 | 0.120338 | 0.119218 | 3,923.00 |
May 03 2024 | 0.120568 | 0.00674 | 5.92% | 0.113813 | 0.120568 | 0.113813 | 7,684.00 |
May 02 2024 | 0.113828 | 0.003513 | 3.18% | 0.109175 | 0.113828 | 0.108937 | 10,067.00 |
May 01 2024 | 0.110315 | -0.001115 | -1.00% | 0.110715 | 0.111932 | 0.104219 | 22,644.00 |
Apr 30 2024 | 0.11143 | -0.007176 | -6.05% | 0.119964 | 0.119964 | 0.11081 | 13,498.00 |
Apr 29 2024 | 0.118606 | -0.004388 | -3.57% | 0.121818 | 0.121818 | 0.111525 | 24,745.00 |
Apr 28 2024 | 0.122994 | -0.000304 | -0.25% | 0.124131 | 0.124966 | 0.122994 | 4,095.00 |
Apr 27 2024 | 0.123298 | -0.000139 | -0.11% | 0.122241 | 0.123298 | 0.119971 | 9,063.00 |
Apr 26 2024 | 0.123437 | -0.002097 | -1.67% | 0.124508 | 0.124849 | 0.122703 | 10,206.00 |
Apr 25 2024 | 0.125534 | -0.000868 | -0.69% | 0.124898 | 0.126088 | 0.122886 | 11,793.00 |
Apr 24 2024 | 0.126401 | -0.008178 | -6.08% | 0.135457 | 0.135887 | 0.126401 | 18,916.00 |
Apr 23 2024 | 0.134579 | 0.002064 | 1.56% | 0.133787 | 0.136976 | 0.130004 | 16,563.00 |
Apr 22 2024 | 0.132515 | 0.004868 | 3.81% | 0.129004 | 0.132593 | 0.128375 | 16,037.00 |
Apr 21 2024 | 0.127647 | -0.004177 | -3.17% | 0.131657 | 0.131657 | 0.125873 | 13,461.00 |
Apr 20 2024 | 0.131824 | 0.011027 | 9.13% | 0.122692 | 0.131824 | 0.122692 | 10,576.00 |
Apr 19 2024 | 0.120797 | -0.000487 | -0.40% | 0.120319 | 0.123991 | 0.112615 | 34,537.00 |
Apr 18 2024 | 0.121284 | 0.000745 | 0.62% | 0.118897 | 0.121753 | 0.117046 | 26,606.00 |
Apr 17 2024 | 0.120539 | -0.000937 | -0.77% | 0.120902 | 0.121248 | 0.1141 | 32,443.00 |
Apr 16 2024 | 0.121476 | 0.001442 | 1.20% | 0.119336 | 0.122404 | 0.11724 | 49,634.00 |
Apr 15 2024 | 0.120034 | -0.00425 | -3.42% | 0.123163 | 0.134598 | 0.116986 | 72,185.00 |
Apr 14 2024 | 0.124284 | 0.005244 | 4.41% | 0.119079 | 0.125458 | 0.115046 | 74,831.00 |
Apr 13 2024 | 0.11904 | -0.024895 | -17.30% | 0.144226 | 0.144226 | 0.108843 | 83,618.00 |
Apr 12 2024 | 0.143935 | -0.040311 | -21.88% | 0.185123 | 0.185649 | 0.141717 | 57,914.00 |
Apr 11 2024 | 0.184246 | 0.006235 | 3.50% | 0.180374 | 0.186921 | 0.180032 | 26,099.00 |
Apr 10 2024 | 0.17801 | -0.006408 | -3.47% | 0.185338 | 0.185338 | 0.17358 | 26,601.00 |
Apr 09 2024 | 0.184419 | -0.007656 | -3.99% | 0.189495 | 0.191381 | 0.184419 | 27,923.00 |
Apr 08 2024 | 0.192074 | -0.008033 | -4.01% | 0.19919 | 0.19919 | 0.192074 | 14,688.00 |
Apr 07 2024 | 0.200107 | 0.01751 | 9.59% | 0.184708 | 0.217994 | 0.178983 | 173,219.00 |
Apr 06 2024 | 0.182597 | 0.01227 | 7.20% | 0.171443 | 0.189308 | 0.171443 | 85,757.00 |
Apr 05 2024 | 0.170326 | 0.009171 | 5.69% | 0.163137 | 0.174262 | 0.158652 | 94,410.00 |
Apr 04 2024 | 0.161156 | -0.003344 | -2.03% | 0.164318 | 0.164637 | 0.158462 | 33,963.00 |
Apr 03 2024 | 0.164499 | -0.001485 | -0.89% | 0.16831 | 0.187999 | 0.160269 | 168,725.00 |
Apr 02 2024 | 0.165984 | 0.009371 | 5.98% | 0.154928 | 0.170893 | 0.144103 | 77,748.00 |
Apr 01 2024 | 0.156614 | -0.012945 | -7.63% | 0.168845 | 0.168845 | 0.15655 | 18,114.00 |
Mar 31 2024 | 0.169559 | 0.002526 | 1.51% | 0.169276 | 0.188375 | 0.168362 | 85,228.00 |
Mar 30 2024 | 0.167032 | 0.00677 | 4.22% | 0.164137 | 0.173625 | 0.164137 | 46,230.00 |
Mar 29 2024 | 0.160263 | 0.001133 | 0.71% | 0.162012 | 0.162012 | 0.155105 | 22,135.00 |
Mar 28 2024 | 0.15913 | 0.009392 | 6.27% | 0.150408 | 0.15913 | 0.149552 | 26,959.00 |
Mar 27 2024 | 0.149738 | -0.005814 | -3.74% | 0.159511 | 0.159511 | 0.14973 | 23,687.00 |
Mar 26 2024 | 0.155552 | 0.003439 | 2.26% | 0.152846 | 0.156778 | 0.152846 | 8,705.00 |
Mar 25 2024 | 0.152113 | 0.007933 | 5.50% | 0.144183 | 0.152951 | 0.143967 | 16,005.00 |
Mar 24 2024 | 0.14418 | 0.002218 | 1.56% | 0.139484 | 0.14418 | 0.138636 | 12,363.00 |
Mar 23 2024 | 0.141961 | 0.003465 | 2.50% | 0.14035 | 0.142891 | 0.138189 | 15,634.00 |
Mar 22 2024 | 0.138496 | 0.012071 | 9.55% | 0.145084 | 0.146349 | 0.135072 | 31,320.00 |
Mar 21 2024 | 0.126425 | 0.00 | 0.00% | 0.126425 | 0.126425 | 0.126425 | 0.00 |
Mar 20 2024 | 0.126425 | -0.003891 | -2.99% | 0.129261 | 0.131406 | 0.126425 | 14,652.00 |
Mar 19 2024 | 0.130316 | -0.01606 | -10.97% | 0.131589 | 0.134892 | 0.130316 | 12,234.00 |
Mar 18 2024 | 0.146376 | -0.00488 | -3.23% | 0.150649 | 0.156386 | 0.143577 | 38,717.00 |
Mar 17 2024 | 0.151256 | 0.00832 | 5.82% | 0.143729 | 0.151256 | 0.141663 | 32,345.00 |
Mar 16 2024 | 0.142936 | -0.014084 | -8.97% | 0.159849 | 0.159849 | 0.142936 | 31,400.00 |