Australia markets close in 53 minutes

Kyber Network Crystal v2 USD (KNC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.569373+0.005034 (+0.89%)
As of 05:13AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.5768710.5768710.5369560.5693730.56937316,732,844
18 Apr 2024------
17 Apr 20240.5738460.5779780.5445550.5589790.55897915,215,186
16 Apr 20240.5683730.5845810.5456410.5738460.57384617,534,860
15 Apr 20240.5824310.6051550.5463580.5683730.56837323,000,980
14 Apr 20240.5286060.5863980.4993730.5824310.58243129,929,200
13 Apr 20240.6380310.6396650.4661060.5285570.52855735,511,085
12 Apr 20240.7506150.7649250.5976840.6380310.63803129,278,018
11 Apr 20240.7638640.7678480.7350310.7506150.75061518,821,425
10 Apr 20240.7720500.7799090.7309200.7638640.76386418,782,476
09 Apr 20240.7926600.7959820.7603570.7720500.77205023,418,598
08 Apr 20240.7561710.8037830.7436800.7926600.79266021,386,347
07 Apr 20240.7418360.7601250.7394370.7561710.75617113,729,156
06 Apr 20240.7298850.7457360.7272020.7418360.74183612,870,660
05 Apr 20240.7457220.7572630.7101160.7298850.72988525,909,724
04 Apr 20240.7273710.7575930.7044820.7457220.74572226,240,197
03 Apr 20240.7382510.7605430.7140920.7273710.72737128,345,955
02 Apr 20240.8306460.8306480.7359460.7382510.73825137,081,208
01 Apr 20240.8959290.8995550.8072930.8306460.83064623,708,715
31 Mar 20240.8796210.8973550.8747220.8959290.89592911,215,746
30 Mar 20240.9031220.9099750.8723370.8796210.87962113,727,307
29 Mar 20240.9134770.9173200.8831840.9031220.90312217,804,605
28 Mar 20240.9083150.9232870.8731090.9134770.91347718,628,905
27 Mar 20240.9258930.9448970.8845550.9083150.90831529,147,954
26 Mar 20240.8907900.9327770.8902850.9258930.92589330,411,409
25 Mar 20240.8384510.8981830.8346390.8907900.89079020,354,073
24 Mar 20240.8081140.8403860.7976150.8384510.83845114,192,607
23 Mar 20240.8014620.8301860.7909630.8081140.80811415,586,267
22 Mar 20240.8321400.8494890.7800950.8014620.80146222,983,539
21 Mar 20240.8102720.8440470.8021950.8321400.83214028,845,636
20 Mar 20240.7367960.8161950.7042210.8102720.81027229,312,259
19 Mar 20240.8290550.8364790.7193010.7367960.73679638,297,202
18 Mar 20240.8906630.8915520.8109510.8290880.82908826,976,943
17 Mar 20240.8722320.9011860.8098200.8950540.89505438,446,688
16 Mar 20241.0116771.0141040.8523930.8722320.87223244,299,889
15 Mar 20241.1263781.1279570.9597261.0116771.01167785,077,975
14 Mar 20241.0488701.1350980.9796401.1262951.126295107,349,789
13 Mar 20240.9494941.0717540.9363741.0489061.04890686,418,394
12 Mar 20240.9694430.9721070.8868400.9494940.94949440,196,030
11 Mar 20240.9103191.0010920.9021600.9694430.969443111,561,142
10 Mar 20240.8641130.9528400.8608260.9103140.91031481,379,801
09 Mar 20240.8640520.8855340.8510620.8641110.86411131,719,527
08 Mar 20240.8729260.8781250.8101270.8640520.86405236,137,864
07 Mar 20240.8490160.8733530.8245630.8729360.87293639,147,011
06 Mar 20240.7629490.8491050.7288980.8490160.84901645,993,501
05 Mar 20240.8156050.8398150.6652330.7628470.76284756,716,254
04 Mar 20240.7951190.8455640.7771890.8154620.81546242,051,578
03 Mar 20240.8067620.8067620.7399450.7951930.79519330,790,022
02 Mar 20240.7483390.8069140.7426420.8069140.80691431,236,443
01 Mar 20240.7025300.7517250.7025300.7483500.74835036,056,989
29 Feb 20240.6815150.7252900.6740690.7025910.70259131,690,399
28 Feb 20240.6989700.7151450.6436740.6815370.68153737,098,150
27 Feb 20240.6935110.7042640.6808020.6990000.69900019,606,135
26 Feb 20240.6765760.7012440.6567540.6935060.69350616,160,901
25 Feb 20240.6843230.6920170.6689190.6765900.67659012,361,924
24 Feb 20240.6624030.6941900.6514750.6843120.68431219,899,985
23 Feb 20240.6517450.6742470.6410040.6624070.66240715,712,635
22 Feb 20240.6436330.6658840.6330460.6517290.65172913,801,420
21 Feb 20240.6571690.6640380.6223360.6434660.64346614,495,575
20 Feb 20240.6717960.6762360.6305320.6572210.65722116,903,353
19 Feb 20240.6597290.6779560.6592220.6717960.67179620,462,418
18 Feb 20240.6495910.6657540.6417070.6597090.65970910,372,430
17 Feb 20240.6501510.6630690.6340570.6496060.64960614,215,554
16 Feb 20240.6485960.6590740.6336370.6501740.65017413,146,917
15 Feb 20240.6413270.6526390.6347380.6485560.64855613,034,563
14 Feb 20240.6210270.6536220.6194750.6413220.64132212,480,056
13 Feb 20240.6319810.6376020.6073330.6210540.62105414,396,371
12 Feb 20240.6056150.6332660.5971660.6319040.63190411,902,541
11 Feb 20240.6049500.6178510.6018470.6055710.6055718,706,283
10 Feb 20240.6076430.6116490.5954740.6049120.6049127,559,178
09 Feb 20240.5947000.6099120.5947000.6076310.60763110,003,796
08 Feb 20240.5875310.6024980.5875310.5946920.5946928,588,869
07 Feb 20240.5770310.5881550.5682360.5875950.5875958,661,466
06 Feb 20240.5818430.5830300.5718980.5770420.5770427,543,962
05 Feb 20240.5776390.5837370.5696770.5817370.5817377,495,210
04 Feb 20240.5920740.5922220.5755040.5776740.5776746,841,255
03 Feb 20240.6011140.6115160.5914860.5920180.5920189,510,537
02 Feb 20240.5789780.6145540.5783160.6011460.60114612,508,264
01 Feb 20240.5798880.5862970.5673380.5789960.57899611,321,977
31 Jan 20240.5942940.5980970.5744360.5798880.57988810,256,291
30 Jan 20240.6108750.6168940.5931720.5942920.59429210,057,231
29 Jan 20240.5974910.6119330.5905130.6108750.6108758,788,013
28 Jan 20240.6028200.6103610.5938280.5976110.5976118,618,127
27 Jan 20240.5965400.6054110.5862970.6027870.6027877,919,424
26 Jan 20240.5808560.5989580.5752400.5965580.5965589,228,465
25 Jan 20240.5811100.5837730.5688290.5808460.5808469,810,500
24 Jan 20240.5669600.5814140.5590600.5810800.58108012,858,779
23 Jan 20240.5824320.5935730.5443680.5669730.56697315,049,379
22 Jan 20240.6119550.6159970.5797010.5824550.58245512,149,535
21 Jan 20240.6274810.6305460.6118150.6118170.61181710,279,018
20 Jan 20240.6150520.6276660.6110810.6273920.62739210,697,032
19 Jan 20240.6188230.6237110.5869500.6150520.61505215,515,750
18 Jan 20240.6462580.6579830.6093540.6188230.61882313,035,140
17 Jan 20240.6486820.6546910.6376270.6462590.64625912,681,409
16 Jan 20240.6385350.6547430.6368490.6486640.64866411,899,313
15 Jan 20240.6295310.6491700.6295310.6385930.63859313,682,979
14 Jan 20240.6591870.6611090.6292340.6294250.62942513,139,705
13 Jan 20240.6524560.6640950.6354630.6592210.65922113,625,819
12 Jan 20240.6944840.7014860.6378040.6525000.65250022,380,167
11 Jan 20240.6658610.7023400.6640870.6944600.69446026,391,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...