KNCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.5793 | 0.001 | 0.17% | 0.5806 | 0.5882 | 0.5656 | 921,745.00 |
May 15 2024 | 0.5783 | 0.035 | 6.44% | 0.5449 | 0.5851 | 0.5397 | 1,734,080.00 |
May 14 2024 | 0.5433 | -0.0104 | -1.88% | 0.5532 | 0.5631 | 0.5422 | 1,776,309.00 |
May 13 2024 | 0.5537 | -0.0027 | -0.49% | 0.5567 | 0.5687 | 0.5313 | 1,894,245.00 |
May 12 2024 | 0.5564 | -0.008 | -1.42% | 0.5657 | 0.5711 | 0.5496 | 1,275,731.00 |
May 11 2024 | 0.5644 | -0.0095 | -1.66% | 0.5737 | 0.5822 | 0.5614 | 1,445,961.00 |
May 10 2024 | 0.5739 | -0.0363 | -5.95% | 0.610 | 0.618 | 0.5656 | 4,408,413.00 |
May 09 2024 | 0.6102 | 0.0193 | 3.27% | 0.5914 | 0.612 | 0.5787 | 1,750,996.00 |
May 08 2024 | 0.5909 | 0.0076 | 1.30% | 0.5853 | 0.6065 | 0.573 | 2,845,462.00 |
May 07 2024 | 0.5833 | -0.007 | -1.19% | 0.591 | 0.6052 | 0.5813 | 1,969,859.00 |
May 06 2024 | 0.5903 | -0.0095 | -1.58% | 0.6022 | 0.6146 | 0.586 | 2,039,806.00 |
May 05 2024 | 0.5998 | 0.0037 | 0.62% | 0.5957 | 0.6081 | 0.5831 | 2,381,419.00 |
May 04 2024 | 0.5961 | -0.0051 | -0.85% | 0.6004 | 0.6053 | 0.5922 | 1,841,163.00 |
May 03 2024 | 0.6012 | 0.0154 | 2.63% | 0.5874 | 0.6072 | 0.572 | 2,021,052.00 |
May 02 2024 | 0.5858 | 0.0108 | 1.88% | 0.5719 | 0.5922 | 0.5545 | 2,133,374.00 |
May 01 2024 | 0.575 | 0.0145 | 2.59% | 0.561 | 0.5771 | 0.5256 | 4,830,345.00 |
Apr 30 2024 | 0.5605 | -0.0261 | -4.45% | 0.5849 | 0.5934 | 0.5313 | 4,230,812.00 |
Apr 29 2024 | 0.5866 | -0.0091 | -1.53% | 0.5975 | 0.599 | 0.5663 | 3,229,260.00 |
Apr 28 2024 | 0.5957 | -0.007 | -1.16% | 0.6037 | 0.624 | 0.5935 | 3,164,021.00 |
Apr 27 2024 | 0.6027 | 0.0069 | 1.16% | 0.5983 | 0.613 | 0.573 | 2,150,765.00 |
Apr 26 2024 | 0.5958 | -0.0117 | -1.93% | 0.6107 | 0.6112 | 0.5873 | 2,704,844.00 |
Apr 25 2024 | 0.6075 | 0.0109 | 1.83% | 0.5991 | 0.6203 | 0.576 | 2,959,169.00 |
Apr 24 2024 | 0.5966 | -0.0373 | -5.88% | 0.637 | 0.6555 | 0.5874 | 3,625,944.00 |
Apr 23 2024 | 0.6339 | -0.0006 | -0.09% | 0.6326 | 0.6397 | 0.6221 | 1,619,850.00 |
Apr 22 2024 | 0.6345 | 0.0242 | 3.97% | 0.6132 | 0.6444 | 0.6093 | 2,311,024.00 |
Apr 21 2024 | 0.6103 | -0.0121 | -1.94% | 0.621 | 0.6291 | 0.5985 | 1,767,675.00 |
Apr 20 2024 | 0.6224 | 0.0369 | 6.30% | 0.5859 | 0.6325 | 0.5753 | 3,316,310.00 |
Apr 19 2024 | 0.5855 | 0.0089 | 1.54% | 0.5736 | 0.6003 | 0.5333 | 3,212,537.00 |
Apr 18 2024 | 0.5766 | 0.0173 | 3.09% | 0.5627 | 0.5832 | 0.5453 | 2,433,106.00 |
Apr 17 2024 | 0.5593 | -0.0143 | -2.49% | 0.5725 | 0.579 | 0.542 | 3,466,449.00 |
Apr 16 2024 | 0.5736 | 0.0054 | 0.95% | 0.5676 | 0.5862 | 0.5433 | 4,071,611.00 |
Apr 15 2024 | 0.5682 | -0.0127 | -2.19% | 0.5761 | 0.6048 | 0.5438 | 6,188,084.00 |
Apr 14 2024 | 0.5809 | 0.0549 | 10.44% | 0.5243 | 0.5869 | 0.4979 | 10,458,845.00 |
Apr 13 2024 | 0.526 | -0.1116 | -17.50% | 0.6376 | 0.6408 | 0.4468 | 13,853,430.00 |
Apr 12 2024 | 0.6376 | -0.1121 | -14.95% | 0.7501 | 0.7658 | 0.590 | 9,452,450.00 |
Apr 11 2024 | 0.7497 | -0.0145 | -1.90% | 0.7613 | 0.7712 | 0.7338 | 2,350,506.00 |
Apr 10 2024 | 0.7642 | -0.0082 | -1.06% | 0.7694 | 0.7806 | 0.7221 | 3,638,250.00 |
Apr 09 2024 | 0.7724 | -0.020 | -2.52% | 0.7931 | 0.7984 | 0.7586 | 5,895,119.00 |
Apr 08 2024 | 0.7924 | 0.0365 | 4.83% | 0.7546 | 0.810 | 0.7425 | 3,808,721.00 |
Apr 07 2024 | 0.7559 | 0.0151 | 2.04% | 0.7397 | 0.7607 | 0.7384 | 2,366,176.00 |
Apr 06 2024 | 0.7408 | 0.0124 | 1.70% | 0.7275 | 0.7466 | 0.726 | 2,031,665.00 |
Apr 05 2024 | 0.7284 | -0.0173 | -2.32% | 0.7447 | 0.7601 | 0.7075 | 8,527,574.00 |
Apr 04 2024 | 0.7457 | 0.019 | 2.61% | 0.7277 | 0.7584 | 0.7032 | 7,114,573.00 |
Apr 03 2024 | 0.7267 | -0.0117 | -1.58% | 0.7387 | 0.7613 | 0.7122 | 8,576,284.00 |
Apr 02 2024 | 0.7384 | -0.0912 | -10.99% | 0.8283 | 0.829 | 0.7351 | 12,271,558.00 |
Apr 01 2024 | 0.8296 | -0.0658 | -7.35% | 0.8966 | 0.9022 | 0.8055 | 4,730,866.00 |
Mar 31 2024 | 0.8954 | 0.016 | 1.82% | 0.8772 | 0.898 | 0.8732 | 1,168,431.00 |
Mar 30 2024 | 0.8794 | -0.0238 | -2.64% | 0.901 | 0.9105 | 0.871 | 1,638,840.00 |
Mar 29 2024 | 0.9032 | -0.0099 | -1.08% | 0.9108 | 0.9186 | 0.8813 | 2,551,486.00 |
Mar 28 2024 | 0.9131 | 0.0057 | 0.63% | 0.9113 | 0.9243 | 0.872 | 2,476,793.00 |
Mar 27 2024 | 0.9074 | -0.0182 | -1.97% | 0.9249 | 0.9465 | 0.8792 | 5,051,178.00 |
Mar 26 2024 | 0.9256 | 0.0345 | 3.87% | 0.8937 | 0.9345 | 0.892 | 5,236,911.00 |
Mar 25 2024 | 0.8911 | 0.0526 | 6.27% | 0.8359 | 0.8983 | 0.8341 | 3,273,523.00 |
Mar 24 2024 | 0.8385 | 0.0303 | 3.75% | 0.8121 | 0.841 | 0.796 | 1,856,703.00 |
Mar 23 2024 | 0.8082 | 0.0049 | 0.61% | 0.7996 | 0.8309 | 0.7887 | 2,141,202.00 |
Mar 22 2024 | 0.8033 | -0.0289 | -3.47% | 0.830 | 0.8502 | 0.720 | 4,404,829.00 |
Mar 21 2024 | 0.8322 | 0.0221 | 2.73% | 0.808 | 0.848 | 0.8022 | 4,833,983.00 |
Mar 20 2024 | 0.8101 | 0.0727 | 9.86% | 0.7405 | 0.8167 | 0.7034 | 4,591,768.00 |
Mar 19 2024 | 0.7374 | -0.0907 | -10.95% | 0.829 | 0.837 | 0.7182 | 7,977,135.00 |
Mar 18 2024 | 0.8281 | -0.063 | -7.07% | 0.8854 | 0.8928 | 0.810 | 4,719,930.00 |
Mar 17 2024 | 0.8911 | 0.017 | 1.94% | 0.8786 | 0.9031 | 0.8078 | 6,890,990.00 |
Mar 16 2024 | 0.8741 | -0.1367 | -13.52% | 1.01 | 1.02 | 0.8522 | 7,448,300.00 |
Mar 15 2024 | 1.01 | -0.040 | -3.37% | 1.11 | 1.14 | 0.9585 | 12,142,818.00 |
Mar 14 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
Mar 13 2024 | 1.05 | 0.100 | 10.24% | 0.9448 | 1.08 | 0.934 | 17,700,655.00 |
Mar 12 2024 | 0.9489 | -0.0189 | -1.95% | 0.9626 | 0.9735 | 0.8783 | 6,794,967.00 |
Mar 11 2024 | 0.9678 | 0.0599 | 6.60% | 0.9339 | 1.01 | 0.9001 | 20,881,485.00 |
Mar 10 2024 | 0.9079 | 0.0455 | 5.28% | 0.8605 | 0.9559 | 0.8567 | 15,235,338.00 |
Mar 09 2024 | 0.8624 | 0.0004 | 0.05% | 0.859 | 0.885 | 0.8467 | 5,576,310.00 |
Mar 08 2024 | 0.862 | -0.0097 | -1.11% | 0.8724 | 0.8782 | 0.8062 | 5,282,408.00 |
Mar 07 2024 | 0.8717 | 0.022 | 2.59% | 0.8484 | 0.8768 | 0.8225 | 6,345,646.00 |
Mar 06 2024 | 0.8497 | 0.0855 | 11.19% | 0.7686 | 0.8506 | 0.7271 | 7,700,455.00 |
Mar 05 2024 | 0.7642 | -0.052 | -6.37% | 0.8144 | 0.8408 | 0.6637 | 8,559,755.00 |
Mar 04 2024 | 0.8162 | 0.0211 | 2.65% | 0.7919 | 0.8463 | 0.7747 | 6,783,623.00 |
Mar 03 2024 | 0.7951 | -0.011 | -1.36% | 0.8028 | 0.8048 | 0.735 | 4,991,738.00 |
Mar 02 2024 | 0.8061 | 0.0581 | 7.77% | 0.7452 | 0.8079 | 0.738 | 5,651,284.00 |
Mar 01 2024 | 0.748 | 0.0461 | 6.57% | 0.7043 | 0.7522 | 0.7031 | 9,897,170.00 |
Feb 29 2024 | 0.7019 | 0.0211 | 3.10% | 0.6801 | 0.7261 | 0.6724 | 5,779,263.00 |
Feb 28 2024 | 0.6808 | -0.0178 | -2.55% | 0.6992 | 0.7159 | 0.631 | 9,593,980.00 |
Feb 27 2024 | 0.6986 | 0.0055 | 0.79% | 0.6935 | 0.7054 | 0.675 | 3,949,504.00 |
Feb 26 2024 | 0.6931 | 0.016 | 2.36% | 0.6761 | 0.7016 | 0.6546 | 4,135,281.00 |
Feb 25 2024 | 0.6771 | -0.0071 | -1.04% | 0.6843 | 0.695 | 0.6678 | 2,494,053.00 |
Feb 24 2024 | 0.6842 | 0.022 | 3.32% | 0.6666 | 0.6956 | 0.6504 | 5,040,617.00 |
Feb 23 2024 | 0.6622 | 0.0091 | 1.39% | 0.6546 | 0.6763 | 0.6401 | 3,120,475.00 |
Feb 22 2024 | 0.6531 | 0.0096 | 1.49% | 0.644 | 0.6674 | 0.6326 | 2,645,317.00 |
Feb 21 2024 | 0.6435 | -0.014 | -2.13% | 0.6576 | 0.6667 | 0.6184 | 2,420,716.00 |
Feb 20 2024 | 0.6575 | -0.0145 | -2.16% | 0.673 | 0.6767 | 0.6267 | 3,343,186.00 |
Feb 19 2024 | 0.672 | 0.012 | 1.82% | 0.6596 | 0.6787 | 0.6576 | 6,259,996.00 |
Feb 18 2024 | 0.660 | 0.0108 | 1.66% | 0.649 | 0.6675 | 0.6408 | 2,451,630.00 |
Feb 17 2024 | 0.6492 | -0.0002 | -0.03% | 0.6493 | 0.664 | 0.6312 | 3,477,275.00 |