KNCUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.7019 | 0.0195 | 2.86% | 0.6809 | 0.732 | 0.615 | 14,485,073.00 |
Jun 06 2024 | 0.6824 | 0.0107 | 1.59% | 0.6704 | 0.6834 | 0.662 | 3,327,668.00 |
Jun 05 2024 | 0.6717 | 0.0029 | 0.43% | 0.6741 | 0.6813 | 0.6626 | 7,019,986.00 |
Jun 04 2024 | 0.6688 | 0.0075 | 1.13% | 0.6636 | 0.6781 | 0.6536 | 5,166,129.00 |
Jun 03 2024 | 0.6613 | 0.0335 | 5.34% | 0.6311 | 0.675 | 0.6273 | 5,294,864.00 |
Jun 02 2024 | 0.6278 | -0.0086 | -1.35% | 0.6362 | 0.6492 | 0.6226 | 3,164,651.00 |
Jun 01 2024 | 0.6364 | -0.0171 | -2.62% | 0.6525 | 0.6552 | 0.6356 | 1,859,301.00 |
May 31 2024 | 0.6535 | 0.003465 | 0.53% | 0.6484 | 0.6623 | 0.6382 | 4,571,768.00 |
May 30 2024 | 0.650035 | -0.000865 | -0.13% | 0.6515 | 0.6561 | 0.6187 | 8,540,336.00 |
May 29 2024 | 0.6509 | -0.0345 | -5.03% | 0.6878 | 0.7025 | 0.6467 | 6,233,136.00 |
May 28 2024 | 0.6854 | -0.0142 | -2.03% | 0.6986 | 0.7247 | 0.6723 | 10,892,467.00 |
May 27 2024 | 0.6996 | 0.0207 | 3.05% | 0.6801 | 0.749 | 0.6648 | 17,431,701.00 |
May 26 2024 | 0.6789 | 0.021934 | 3.34% | 0.6586 | 0.7314 | 0.642 | 9,802,201.00 |
May 25 2024 | 0.656966 | -0.009134 | -1.37% | 0.6664 | 0.720 | 0.6565 | 12,985,597.00 |
May 24 2024 | 0.6661 | 0.0577 | 9.48% | 0.610 | 0.6824 | 0.6027 | 16,935,137.00 |
May 23 2024 | 0.6084 | -0.0004 | -0.07% | 0.6104 | 0.6224 | 0.5785 | 4,379,334.00 |
May 22 2024 | 0.6088 | -0.0117 | -1.89% | 0.6209 | 0.6245 | 0.5994 | 2,383,788.00 |
May 21 2024 | 0.6205 | 0.0056 | 0.91% | 0.6154 | 0.6307 | 0.6049 | 4,147,564.00 |
May 20 2024 | 0.6149 | 0.0496 | 8.77% | 0.5659 | 0.6172 | 0.5573 | 6,806,154.00 |
May 19 2024 | 0.5653 | -0.0281 | -4.74% | 0.5927 | 0.5958 | 0.562 | 2,251,848.00 |
May 18 2024 | 0.5934 | -0.0019 | -0.32% | 0.5957 | 0.6025 | 0.5863 | 1,658,478.00 |
May 17 2024 | 0.5953 | 0.0147 | 2.53% | 0.5807 | 0.5979 | 0.5746 | 1,980,771.00 |
May 16 2024 | 0.5806 | 0.0014 | 0.24% | 0.5785 | 0.5884 | 0.5653 | 2,146,504.00 |
May 15 2024 | 0.5792 | 0.0369 | 6.80% | 0.5434 | 0.5853 | 0.5397 | 2,600,905.00 |
May 14 2024 | 0.5423 | -0.0114 | -2.06% | 0.5528 | 0.5631 | 0.5421 | 2,540,888.00 |
May 13 2024 | 0.5537 | -0.0022 | -0.40% | 0.5568 | 0.5687 | 0.5313 | 2,472,409.00 |
May 12 2024 | 0.5559 | -0.008544 | -1.51% | 0.5642 | 0.5711 | 0.5496 | 1,608,787.00 |
May 11 2024 | 0.564444 | -0.011056 | -1.92% | 0.5745 | 0.5822 | 0.5614 | 2,530,191.00 |
May 10 2024 | 0.5755 | -0.0357 | -5.84% | 0.6102 | 0.6193 | 0.5656 | 6,029,370.00 |
May 09 2024 | 0.6112 | 0.0214 | 3.63% | 0.591141 | 0.6116 | 0.5787 | 2,644,115.00 |
May 08 2024 | 0.5898 | 0.005142 | 0.88% | 0.5833 | 0.607 | 0.573 | 3,914,891.00 |
May 07 2024 | 0.584658 | -0.006093 | -1.03% | 0.5909 | 0.6052 | 0.5813 | 2,569,674.00 |
May 06 2024 | 0.590751 | -0.009422 | -1.57% | 0.6002 | 0.6149 | 0.586 | 2,987,678.00 |
May 05 2024 | 0.600173 | 0.002873 | 0.48% | 0.5961 | 0.6081 | 0.5831 | 3,051,879.00 |
May 04 2024 | 0.5973 | -0.0044 | -0.73% | 0.6012 | 0.6056 | 0.5921 | 2,450,116.00 |
May 03 2024 | 0.6017 | 0.0155 | 2.64% | 0.5862 | 0.6072 | 0.5716 | 2,930,421.00 |
May 02 2024 | 0.5862 | 0.010 | 1.74% | 0.5752 | 0.5922 | 0.5545 | 2,994,208.00 |
May 01 2024 | 0.5762 | 0.016 | 2.86% | 0.5617 | 0.5766 | 0.5254 | 5,299,073.00 |
Apr 30 2024 | 0.5602 | -0.0286 | -4.86% | 0.5866 | 0.5934 | 0.5313 | 6,270,949.00 |
Apr 29 2024 | 0.5888 | -0.008 | -1.34% | 0.598 | 0.6021 | 0.5662 | 6,718,845.00 |
Apr 28 2024 | 0.5968 | -0.0076 | -1.26% | 0.6027 | 0.6242 | 0.5935 | 4,947,040.00 |
Apr 27 2024 | 0.6044 | 0.0087 | 1.46% | 0.5962 | 0.6139 | 0.573 | 3,158,497.00 |
Apr 26 2024 | 0.5957 | -0.0123 | -2.02% | 0.6076 | 0.6133 | 0.5873 | 3,438,079.00 |
Apr 25 2024 | 0.608 | 0.0117 | 1.96% | 0.5966 | 0.6203 | 0.576 | 3,398,052.00 |
Apr 24 2024 | 0.5963 | -0.0378 | -5.96% | 0.6339 | 0.6555 | 0.5874 | 4,612,069.00 |
Apr 23 2024 | 0.6341 | -0.0013 | -0.20% | 0.6348 | 0.6422 | 0.622 | 2,217,678.00 |
Apr 22 2024 | 0.6354 | 0.0242 | 3.96% | 0.6077 | 0.6444 | 0.607 | 2,939,791.00 |
Apr 21 2024 | 0.6112 | -0.0129 | -2.07% | 0.6224 | 0.6294 | 0.5984 | 2,648,243.00 |
Apr 20 2024 | 0.6241 | 0.036 | 6.12% | 0.5861 | 0.6333 | 0.5751 | 4,170,636.00 |
Apr 19 2024 | 0.5881 | 0.0111 | 1.92% | 0.5762 | 0.6003 | 0.5333 | 4,745,821.00 |
Apr 18 2024 | 0.577 | 0.0179 | 3.20% | 0.5593 | 0.5838 | 0.5453 | 3,091,176.00 |
Apr 17 2024 | 0.5591 | -0.0149 | -2.60% | 0.5734 | 0.5829 | 0.542 | 4,372,099.00 |
Apr 16 2024 | 0.574 | 0.0062 | 1.09% | 0.5669 | 0.5862 | 0.5433 | 5,372,706.00 |
Apr 15 2024 | 0.5678 | -0.015 | -2.57% | 0.5761 | 0.6048 | 0.5436 | 8,966,972.00 |
Apr 14 2024 | 0.5828 | 0.0512 | 9.63% | 0.526 | 0.5869 | 0.4977 | 13,641,429.00 |
Apr 13 2024 | 0.5316 | -0.1064 | -16.68% | 0.6377 | 0.6408 | 0.4422 | 18,140,260.00 |
Apr 12 2024 | 0.638 | -0.113 | -15.05% | 0.7503 | 0.7658 | 0.5441 | 12,438,281.00 |
Apr 11 2024 | 0.751 | -0.0119 | -1.56% | 0.7642 | 0.7712 | 0.7338 | 3,531,478.00 |
Apr 10 2024 | 0.7629 | -0.0109 | -1.41% | 0.7708 | 0.7807 | 0.7221 | 5,094,136.00 |
Apr 09 2024 | 0.7738 | -0.0186 | -2.35% | 0.7926 | 0.7984 | 0.7585 | 7,301,363.00 |
Apr 08 2024 | 0.7924 | 0.0365 | 4.83% | 0.7551 | 0.810 | 0.7425 | 5,065,037.00 |
Apr 07 2024 | 0.7559 | 0.0133 | 1.79% | 0.7425 | 0.7608 | 0.7384 | 3,057,432.00 |
Apr 06 2024 | 0.7426 | 0.0121 | 1.66% | 0.7285 | 0.7466 | 0.7259 | 2,665,489.00 |
Apr 05 2024 | 0.7305 | -0.0145 | -1.95% | 0.7457 | 0.7601 | 0.7075 | 10,334,074.00 |
Apr 04 2024 | 0.745 | 0.0171 | 2.35% | 0.7267 | 0.7584 | 0.7031 | 8,545,435.00 |
Apr 03 2024 | 0.7279 | -0.0108 | -1.46% | 0.7391 | 0.7619 | 0.712 | 10,669,474.00 |
Apr 02 2024 | 0.7387 | -0.0935 | -11.24% | 0.8296 | 0.8323 | 0.735 | 15,081,628.00 |
Apr 01 2024 | 0.8322 | -0.0628 | -7.02% | 0.8966 | 0.9022 | 0.8055 | 5,896,944.00 |
Mar 31 2024 | 0.895 | 0.0159 | 1.81% | 0.8793 | 0.898 | 0.8714 | 1,637,377.00 |
Mar 30 2024 | 0.8791 | -0.0234 | -2.59% | 0.9027 | 0.9105 | 0.871 | 2,162,924.00 |
Mar 29 2024 | 0.9025 | -0.0108 | -1.18% | 0.9124 | 0.9186 | 0.8797 | 3,571,150.00 |
Mar 28 2024 | 0.9133 | 0.0091 | 1.01% | 0.909 | 0.9243 | 0.8713 | 3,469,185.00 |
Mar 27 2024 | 0.9042 | -0.0211 | -2.28% | 0.9256 | 0.9465 | 0.8791 | 6,974,498.00 |
Mar 26 2024 | 0.9253 | 0.0381 | 4.29% | 0.8911 | 0.9345 | 0.8846 | 7,297,770.00 |
Mar 25 2024 | 0.8872 | 0.0494 | 5.90% | 0.8349 | 0.8983 | 0.8339 | 6,888,546.00 |
Mar 24 2024 | 0.8378 | 0.0272 | 3.36% | 0.8082 | 0.841 | 0.796 | 2,792,084.00 |
Mar 23 2024 | 0.8106 | 0.0133 | 1.67% | 0.8033 | 0.8309 | 0.7885 | 3,300,943.00 |
Mar 22 2024 | 0.7973 | -0.0354 | -4.25% | 0.8322 | 0.8508 | 0.720 | 6,104,455.00 |
Mar 21 2024 | 0.8327 | 0.023 | 2.84% | 0.8103 | 0.848 | 0.8013 | 6,630,056.00 |
Mar 20 2024 | 0.8097 | 0.0702 | 9.49% | 0.7406 | 0.8167 | 0.7016 | 6,697,630.00 |
Mar 19 2024 | 0.7395 | -0.0894 | -10.79% | 0.8288 | 0.8388 | 0.7175 | 10,997,301.00 |
Mar 18 2024 | 0.8289 | -0.0623 | -6.99% | 0.8854 | 0.8935 | 0.810 | 6,299,238.00 |
Mar 17 2024 | 0.8912 | 0.0187 | 2.14% | 0.8786 | 0.9031 | 0.8056 | 9,279,709.00 |
Mar 16 2024 | 0.8725 | -0.1475 | -14.46% | 1.01 | 1.02 | 0.8482 | 10,359,847.00 |
Mar 15 2024 | 1.02 | -0.100 | -8.93% | 1.13 | 1.14 | 0.9438 | 33,643,463.00 |
Mar 14 2024 | 1.12 | 0.080 | 7.69% | 1.05 | 1.14 | 0.963 | 17,115,112.00 |
Mar 13 2024 | 1.04 | 0.090 | 9.74% | 0.949 | 1.07 | 0.9304 | 22,497,493.00 |
Mar 12 2024 | 0.9477 | -0.0231 | -2.38% | 0.969 | 0.9736 | 0.8747 | 9,628,334.00 |
Mar 11 2024 | 0.9708 | 0.0589 | 6.46% | 0.9339 | 1.01 | 0.8767 | 33,656,546.00 |
Mar 10 2024 | 0.9119 | 0.0494 | 5.73% | 0.8625 | 0.9559 | 0.8567 | 20,125,629.00 |
Mar 09 2024 | 0.8625 | 0.002 | 0.23% | 0.8626 | 0.885 | 0.8467 | 6,498,058.00 |