Australia markets open in 6 hours 26 minutes

NKN USD (NKN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.125638+0.002137 (+1.73%)
As of 05:33PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.1212400.1279720.1211180.1256380.12563810,035,122
05 May 20240.1197120.1245210.1170750.1213530.1213534,247,391
04 May 20240.1196610.1214070.1187380.1197120.1197123,288,869
03 May 20240.1145100.1212910.1131940.1196610.1196613,358,561
02 May 20240.1111570.1157320.1076540.1145100.1145103,156,978
01 May 20240.1119660.1133250.1034790.1111570.1111574,641,476
30 Apr 20240.1190980.1206400.1081330.1119660.1119664,206,551
29 Apr 20240.1212530.1222080.1152830.1190980.1190984,409,826
28 Apr 20240.1231030.1259920.1208380.1212530.1212533,810,355
27 Apr 20240.1235610.1251240.1190660.1231030.1231033,963,185
26 Apr 20240.1251430.1257470.1205440.1235610.1235613,607,319
25 Apr 20240.1256050.1276350.1205670.1251430.1251434,697,351
24 Apr 20240.1334200.1375270.1235480.1255990.1255997,130,313
23 Apr 20240.1331260.1379930.1294880.1334200.1334206,607,000
22 Apr 20240.1280880.1347680.1275130.1331260.1331265,585,411
21 Apr 20240.1318370.1321470.1248960.1280880.1280884,987,497
20 Apr 20240.1227040.1326800.1210750.1318370.1318376,510,842
19 Apr 20240.1217590.1253250.1106530.1227040.1227048,232,305
18 Apr 20240.1193650.1232020.1160380.1217590.1217595,394,423
17 Apr 20240.1210370.1227490.1123320.1193650.1193657,542,159
16 Apr 20240.1204870.1237550.1149230.1210370.1210377,417,398
15 Apr 20240.1238720.1360250.1143390.1204870.12048717,317,287
14 Apr 20240.1212700.1270650.1144340.1238720.12387211,698,017
13 Apr 20240.1456280.1456280.1046450.1212700.12127021,205,877
12 Apr 20240.1828690.1874070.1374690.1456350.14563523,578,621
11 Apr 20240.1785700.1888830.1775880.1828690.18286916,199,071
10 Apr 20240.1826500.1866050.1738090.1785700.17857012,973,250
09 Apr 20240.1890850.1924870.1813540.1826500.18265017,557,987
08 Apr 20240.2029940.2029940.1881320.1890850.18908520,824,369
07 Apr 20240.1828440.2195740.1780600.2029940.20299469,873,253
06 Apr 20240.1692080.1912190.1691130.1828440.18284431,244,529
05 Apr 20240.1622330.1755800.1578870.1692080.16920827,692,718
04 Apr 20240.1646560.1681330.1568780.1622330.16223317,595,599
03 Apr 20240.1676660.1897270.1582430.1646560.16465673,260,352
02 Apr 20240.1570690.1738550.1432060.1676660.16766627,659,433
01 Apr 20240.1698840.1700940.1538770.1570690.15706914,374,375
31 Mar 20240.1678560.1901100.1662510.1698840.16988436,359,606
30 Mar 20240.1637510.1746320.1630830.1678560.16785625,763,930
29 Mar 20240.1622130.1639380.1543430.1638020.16380211,759,113
28 Mar 20240.1499910.1634420.1472290.1622130.1622139,099,152
27 Mar 20240.1580290.1613510.1473210.1499910.1499919,541,753
26 Mar 20240.1512570.1582540.1511480.1580290.15802910,759,070
25 Mar 20240.1442830.1540360.1433470.1512570.1512578,213,105
24 Mar 20240.1394100.1450680.1377230.1442860.1442864,832,707
23 Mar 20240.1405500.1441410.1375260.1394100.1394105,408,577
22 Mar 20240.1442930.1471370.1352850.1405500.1405506,227,486
21 Mar 20240.1416620.1459230.1371360.1442850.1442856,665,476
20 Mar 20240.1282300.1428780.1219850.1416620.1416629,053,360
19 Mar 20240.1448280.1468940.1249800.1282300.12823010,522,764
18 Mar 20240.1522970.1591490.1414190.1448280.1448288,753,555
17 Mar 20240.1431420.1542220.1386050.1522970.1522979,045,893
16 Mar 20240.1599910.1612790.1388580.1431410.1431418,486,034
15 Mar 20240.1720360.1744790.1469590.1599910.15999117,329,861
14 Mar 20240.1815860.1824980.1632600.1720370.17203712,801,355
13 Mar 20240.1795560.1839140.1757450.1815860.18158610,424,862
12 Mar 20240.1746590.1799330.1671060.1795560.17955614,278,533
11 Mar 20240.1682390.1769930.1602040.1746590.17465915,648,148
10 Mar 20240.1697600.1727770.1624770.1682390.16823912,736,742
09 Mar 20240.1533690.1947450.1531990.1697590.16975950,271,807
08 Mar 20240.1541070.1564790.1455180.1533690.1533699,988,212
07 Mar 20240.1474410.1554420.1464420.1541090.15410910,273,537
06 Mar 20240.1352140.1483470.1310400.1474410.14744111,838,015
05 Mar 20240.1536970.1576630.1163100.1352140.13521417,594,044
04 Mar 20240.1515140.1598560.1500730.1536590.15365912,103,208
03 Mar 20240.1521890.1552040.1422930.1515130.15151310,689,990
02 Mar 20240.1465460.1522240.1437090.1521820.15218210,226,434
01 Mar 20240.1374440.1478140.1374440.1465240.14652410,275,991
29 Feb 20240.1335560.1426980.1329030.1375000.13750011,337,899
28 Feb 20240.1399630.1429120.1245610.1335760.13357614,236,634
27 Feb 20240.1403190.1445700.1371570.1399390.1399398,753,741
26 Feb 20240.1320570.1435210.1320570.1403190.14031914,069,060
25 Feb 20240.1340840.1350160.1309670.1320930.1320935,419,657
24 Feb 20240.1329880.1357110.1295630.1340690.1340697,184,759
23 Feb 20240.1383020.1407680.1278890.1329860.13298611,720,861
22 Feb 20240.1451420.1518300.1375200.1382930.13829323,231,600
21 Feb 20240.1330310.1525460.1289440.1451080.14510847,342,121
20 Feb 20240.1251720.1403810.1231300.1330510.13305120,639,849
19 Feb 20240.1267450.1295500.1244250.1251660.1251665,951,642
18 Feb 20240.1238210.1320590.1223290.1266890.12668910,017,257
17 Feb 20240.1230110.1245800.1190500.1237490.1237494,483,810
16 Feb 20240.1211610.1258210.1196000.1230490.1230495,089,950
15 Feb 20240.1198220.1230360.1192530.1211640.1211644,606,951
14 Feb 20240.1155080.1207760.1148570.1198220.1198224,618,719
13 Feb 20240.1148090.1171050.1118260.1155080.1155085,162,830
12 Feb 20240.1111450.1148510.1097320.1148110.1148113,809,859
11 Feb 20240.1137700.1144630.1102030.1110830.1110833,273,365
10 Feb 20240.1133860.1148460.1112520.1137500.1137503,471,565
09 Feb 20240.1104540.1139610.1100630.1133830.1133834,118,570
08 Feb 20240.1084150.1120040.1081830.1104430.1104433,948,539
07 Feb 20240.1035530.1090460.1035030.1084310.1084312,925,200
06 Feb 20240.1040410.1047830.1025780.1035280.1035282,599,652
05 Feb 20240.1032660.1048560.1016630.1040350.1040352,466,970
04 Feb 20240.1062950.1063430.1031600.1032640.1032642,517,170
03 Feb 20240.1065860.1073510.1058000.1062980.1062982,446,123
02 Feb 20240.1061600.1069710.1047080.1065960.1065962,529,496
01 Feb 20240.1044670.1062620.1030420.1061610.1061613,350,480
31 Jan 20240.1073470.1081000.1031890.1044720.1044723,392,986
30 Jan 20240.1078520.1104690.1069290.1073770.1073773,790,334
29 Jan 20240.1055640.1083810.1047790.1078520.1078523,122,745
28 Jan 20240.1088370.1100330.1044730.1055640.1055643,289,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...