Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.NKNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.1175 | -0.003 | -2.49% | 0.1201 | 0.1206 | 0.1147 | 19,752,801.00 |
| May 07 2024 | 0.1205 | -0.0025 | -2.03% | 0.123 | 0.126 | 0.120 | 17,259,425.00 |
| May 06 2024 | 0.123 | 0.0017 | 1.40% | 0.121 | 0.1286 | 0.121 | 45,852,832.00 |
| May 05 2024 | 0.1213 | 0.0015 | 1.25% | 0.1199 | 0.1249 | 0.117 | 14,410,089.00 |
| May 04 2024 | 0.1198 | 0.0002 | 0.17% | 0.1197 | 0.1216 | 0.1186 | 8,177,790.00 |
| May 03 2024 | 0.1196 | 0.0051 | 4.45% | 0.115 | 0.1213 | 0.113 | 9,331,481.00 |
| May 02 2024 | 0.1145 | 0.0034 | 3.06% | 0.1107 | 0.1158 | 0.1075 | 7,899,705.00 |
| May 01 2024 | 0.1111 | -0.0009 | -0.80% | 0.1124 | 0.1139 | 0.1031 | 17,428,929.00 |
| Apr 30 2024 | 0.112 | -0.0071 | -5.96% | 0.1189 | 0.1209 | 0.1078 | 14,463,560.00 |
| Apr 29 2024 | 0.1191 | -0.0022 | -1.81% | 0.1214 | 0.1224 | 0.115 | 14,953,638.00 |
| Apr 28 2024 | 0.1213 | -0.0018 | -1.46% | 0.1236 | 0.1262 | 0.1203 | 11,688,726.00 |
| Apr 27 2024 | 0.1231 | -0.0004 | -0.32% | 0.1241 | 0.1253 | 0.1176 | 12,721,689.00 |
| Apr 26 2024 | 0.1235 | -0.0017 | -1.36% | 0.1253 | 0.126 | 0.1204 | 10,500,976.00 |
| Apr 25 2024 | 0.1252 | -0.0004 | -0.32% | 0.126 | 0.1278 | 0.1204 | 16,173,845.00 |
| Apr 24 2024 | 0.1256 | -0.0079 | -5.92% | 0.1338 | 0.1377 | 0.1233 | 28,344,161.00 |
| Apr 23 2024 | 0.1335 | 0.0003 | 0.23% | 0.1331 | 0.139 | 0.129 | 23,475,318.00 |
| Apr 22 2024 | 0.1332 | 0.0051 | 3.98% | 0.1286 | 0.135 | 0.1274 | 17,592,100.00 |
| Apr 21 2024 | 0.1281 | -0.0038 | -2.88% | 0.1315 | 0.1322 | 0.1247 | 16,966,922.00 |
| Apr 20 2024 | 0.1319 | 0.0094 | 7.67% | 0.1228 | 0.1328 | 0.1208 | 24,841,367.00 |
| Apr 19 2024 | 0.1225 | 0.0008 | 0.66% | 0.1213 | 0.1254 | 0.1102 | 35,664,333.00 |
| Apr 18 2024 | 0.1217 | 0.0022 | 1.84% | 0.1202 | 0.1235 | 0.1158 | 19,110,605.00 |
| Apr 17 2024 | 0.1195 | -0.0016 | -1.32% | 0.1207 | 0.1249 | 0.1116 | 29,769,348.00 |
| Apr 16 2024 | 0.1211 | 0.0006 | 0.50% | 0.1202 | 0.1241 | 0.1144 | 30,387,381.00 |
| Apr 15 2024 | 0.1205 | -0.0032 | -2.59% | 0.1224 | 0.1364 | 0.1135 | 82,521,173.00 |
| Apr 14 2024 | 0.1237 | 0.0029 | 2.40% | 0.1205 | 0.1271 | 0.1141 | 52,792,063.00 |
| Apr 13 2024 | 0.1208 | -0.0246 | -16.92% | 0.1435 | 0.1457 | 0.1024 | 96,455,162.00 |
| Apr 12 2024 | 0.1454 | -0.0371 | -20.33% | 0.1838 | 0.1878 | 0.1334 | 82,737,280.00 |
| Apr 11 2024 | 0.1825 | 0.0039 | 2.18% | 0.1782 | 0.191 | 0.1771 | 44,272,294.00 |
| Apr 10 2024 | 0.1786 | -0.004 | -2.19% | 0.1825 | 0.1871 | 0.1719 | 31,879,335.00 |
| Apr 09 2024 | 0.1826 | -0.0063 | -3.34% | 0.1889 | 0.193 | 0.1803 | 44,266,944.00 |
| Apr 08 2024 | 0.1889 | -0.014 | -6.90% | 0.202 | 0.2023 | 0.1877 | 55,035,382.00 |
| Apr 07 2024 | 0.2029 | 0.0203 | 11.12% | 0.1823 | 0.221 | 0.1765 | 189,243,004.00 |
| Apr 06 2024 | 0.1826 | 0.0131 | 7.73% | 0.1708 | 0.192 | 0.1692 | 96,037,351.00 |
| Apr 05 2024 | 0.1695 | 0.0076 | 4.69% | 0.1613 | 0.1762 | 0.1575 | 94,138,750.00 |
| Apr 04 2024 | 0.1619 | -0.0023 | -1.40% | 0.165 | 0.1685 | 0.1554 | 61,457,991.00 |
| Apr 03 2024 | 0.1642 | -0.0041 | -2.44% | 0.1698 | 0.1899 | 0.158 | 238,944,663.00 |
| Apr 02 2024 | 0.1683 | 0.0115 | 7.33% | 0.1566 | 0.1754 | 0.1426 | 89,337,994.00 |
| Apr 01 2024 | 0.1568 | -0.0132 | -7.76% | 0.1696 | 0.1704 | 0.1536 | 43,735,733.00 |
| Mar 31 2024 | 0.170 | 0.0024 | 1.43% | 0.1663 | 0.191 | 0.1657 | 100,381,437.00 |
| Mar 30 2024 | 0.1676 | 0.0038 | 2.32% | 0.1649 | 0.1764 | 0.1622 | 85,609,224.00 |
| Mar 29 2024 | 0.1638 | 0.0018 | 1.11% | 0.1606 | 0.1649 | 0.1535 | 33,624,799.00 |
| Mar 28 2024 | 0.162 | 0.012 | 8.00% | 0.150 | 0.1642 | 0.1471 | 25,317,039.00 |
| Mar 27 2024 | 0.150 | -0.0081 | -5.12% | 0.1577 | 0.1617 | 0.1471 | 26,010,434.00 |
| Mar 26 2024 | 0.1581 | 0.0069 | 4.56% | 0.151 | 0.1584 | 0.151 | 34,801,321.00 |
| Mar 25 2024 | 0.1512 | 0.0068 | 4.71% | 0.144 | 0.1544 | 0.1431 | 24,643,961.00 |
| Mar 24 2024 | 0.1444 | 0.005 | 3.59% | 0.140 | 0.1452 | 0.1376 | 12,439,073.00 |
| Mar 23 2024 | 0.1394 | -0.0015 | -1.06% | 0.1403 | 0.1442 | 0.1372 | 15,611,239.00 |
| Mar 22 2024 | 0.1409 | -0.0036 | -2.49% | 0.144 | 0.1474 | 0.1352 | 16,736,906.00 |
| Mar 21 2024 | 0.1445 | 0.0028 | 1.98% | 0.1411 | 0.1462 | 0.1367 | 18,121,231.00 |
| Mar 20 2024 | 0.1417 | 0.0134 | 10.44% | 0.1292 | 0.143 | 0.1218 | 23,415,066.00 |
| Mar 19 2024 | 0.1283 | -0.0165 | -11.40% | 0.1455 | 0.147 | 0.1246 | 30,994,345.00 |
| Mar 18 2024 | 0.1448 | -0.0072 | -4.74% | 0.1515 | 0.1596 | 0.1411 | 25,228,150.00 |
| Mar 17 2024 | 0.152 | 0.0087 | 6.07% | 0.1444 | 0.1546 | 0.1381 | 24,566,680.00 |
| Mar 16 2024 | 0.1433 | -0.0168 | -10.49% | 0.1603 | 0.1625 | 0.1388 | 18,935,099.00 |
| Mar 15 2024 | 0.1601 | -0.0215 | -11.84% | 0.1724 | 0.1747 | 0.1469 | 24,300,206.00 |
| Mar 14 2024 | 0.1816 | 0.00 | 0.00% | 0.1816 | 0.1816 | 0.1816 | 0.00 |
| Mar 13 2024 | 0.1816 | 0.002 | 1.11% | 0.1787 | 0.1842 | 0.1749 | 24,970,096.00 |
| Mar 12 2024 | 0.1796 | 0.0049 | 2.80% | 0.1749 | 0.1803 | 0.1643 | 33,318,559.00 |
| Mar 11 2024 | 0.1747 | 0.0066 | 3.93% | 0.1677 | 0.1778 | 0.1603 | 42,902,640.00 |
| Mar 10 2024 | 0.1681 | -0.0015 | -0.88% | 0.1695 | 0.1742 | 0.162 | 34,942,863.00 |
| Mar 09 2024 | 0.1696 | 0.0166 | 10.85% | 0.1532 | 0.196 | 0.1527 | 149,959,332.00 |
| Mar 08 2024 | 0.153 | -0.0009 | -0.58% | 0.1544 | 0.1565 | 0.1453 | 24,057,051.00 |
| Mar 07 2024 | 0.1539 | 0.0064 | 4.34% | 0.1475 | 0.1554 | 0.1462 | 30,063,319.00 |
| Mar 06 2024 | 0.1475 | 0.0126 | 9.34% | 0.1353 | 0.1487 | 0.1309 | 34,522,266.00 |
| Mar 05 2024 | 0.1349 | -0.0188 | -12.23% | 0.1533 | 0.158 | 0.1187 | 39,358,141.00 |
| Mar 04 2024 | 0.1537 | 0.0023 | 1.52% | 0.1512 | 0.1602 | 0.1495 | 32,331,903.00 |
| Mar 03 2024 | 0.1514 | -0.0006 | -0.39% | 0.1517 | 0.1555 | 0.1422 | 28,741,760.00 |
| Mar 02 2024 | 0.152 | 0.0053 | 3.61% | 0.1465 | 0.1522 | 0.143 | 28,112,175.00 |
| Mar 01 2024 | 0.1467 | 0.0096 | 7.00% | 0.138 | 0.1491 | 0.1378 | 29,550,559.00 |
| Feb 29 2024 | 0.1371 | 0.0037 | 2.77% | 0.1339 | 0.1428 | 0.1324 | 34,188,821.00 |
| Feb 28 2024 | 0.1334 | -0.0063 | -4.51% | 0.1398 | 0.143 | 0.1225 | 38,264,880.00 |
| Feb 27 2024 | 0.1397 | -0.0007 | -0.50% | 0.1405 | 0.1454 | 0.1369 | 25,295,434.00 |
| Feb 26 2024 | 0.1404 | 0.008 | 6.04% | 0.1325 | 0.1439 | 0.1322 | 46,814,675.00 |
| Feb 25 2024 | 0.1324 | -0.0016 | -1.19% | 0.1342 | 0.1352 | 0.1306 | 13,398,011.00 |
| Feb 24 2024 | 0.134 | 0.0011 | 0.83% | 0.1337 | 0.136 | 0.1294 | 19,517,385.00 |
| Feb 23 2024 | 0.1329 | -0.0056 | -4.04% | 0.1387 | 0.141 | 0.1269 | 38,921,303.00 |
| Feb 22 2024 | 0.1385 | -0.007 | -4.81% | 0.1455 | 0.1524 | 0.1369 | 83,337,444.00 |
| Feb 21 2024 | 0.1455 | 0.0126 | 9.48% | 0.1322 | 0.1533 | 0.1283 | 174,237,872.00 |
| Feb 20 2024 | 0.1329 | 0.0078 | 6.24% | 0.1254 | 0.1418 | 0.1227 | 77,991,806.00 |
| Feb 19 2024 | 0.1251 | -0.0015 | -1.18% | 0.1268 | 0.1298 | 0.1241 | 18,632,493.00 |
| Feb 18 2024 | 0.1266 | 0.0028 | 2.26% | 0.1242 | 0.1328 | 0.1222 | 32,410,288.00 |
| Feb 17 2024 | 0.1238 | 0.0008 | 0.65% | 0.1228 | 0.1248 | 0.1184 | 11,642,482.00 |
| Feb 16 2024 | 0.123 | 0.0018 | 1.49% | 0.1211 | 0.1261 | 0.1189 | 14,416,785.00 |
| Feb 15 2024 | 0.1212 | 0.0014 | 1.17% | 0.1199 | 0.1236 | 0.1189 | 13,621,222.00 |
| Feb 14 2024 | 0.1198 | 0.0044 | 3.81% | 0.1153 | 0.121 | 0.1147 | 13,589,805.00 |
| Feb 13 2024 | 0.1154 | 0.0006 | 0.52% | 0.1149 | 0.1177 | 0.1115 | 15,941,321.00 |
| Feb 12 2024 | 0.1148 | 0.0037 | 3.33% | 0.1111 | 0.1149 | 0.1095 | 10,480,609.00 |
| Feb 11 2024 | 0.1111 | -0.0028 | -2.46% | 0.1138 | 0.1147 | 0.1101 | 6,705,714.00 |
| Feb 10 2024 | 0.1139 | 0.0005 | 0.44% | 0.1136 | 0.115 | 0.111 | 6,236,760.00 |
| Feb 09 2024 | 0.1134 | 0.003 | 2.72% | 0.1105 | 0.1141 | 0.1085 | 10,934,657.00 |
![Logo of NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
![NKN [Ethereum] (NKNUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
