Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NKNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.1216 | 0.0019 | 1.59% | 0.1199 | 0.1247 | 0.1171 | 819,586.00 |
| May 04 2024 | 0.1197 | -0.0002 | -0.17% | 0.1196 | 0.1213 | 0.1187 | 514,924.00 |
| May 03 2024 | 0.1199 | 0.0052 | 4.53% | 0.1145 | 0.1213 | 0.1131 | 988,482.00 |
| May 02 2024 | 0.1147 | 0.0031 | 2.78% | 0.1116 | 0.1157 | 0.1081 | 1,151,270.00 |
| May 01 2024 | 0.1116 | -0.0004 | -0.36% | 0.1121 | 0.115 | 0.1033 | 1,991,470.00 |
| Apr 30 2024 | 0.112 | -0.0082 | -6.82% | 0.119 | 0.1207 | 0.1079 | 1,853,803.00 |
| Apr 29 2024 | 0.1202 | -0.0007 | -0.58% | 0.1332 | 0.1349 | 0.1152 | 1,736,141.00 |
| Apr 28 2024 | 0.1209 | -0.0022 | -1.79% | 0.1231 | 0.1261 | 0.120 | 666,209.00 |
| Apr 27 2024 | 0.1231 | -0.0003 | -0.24% | 0.1234 | 0.1252 | 0.119 | 730,630.00 |
| Apr 26 2024 | 0.1234 | -0.0018 | -1.44% | 0.1251 | 0.1258 | 0.1208 | 510,688.00 |
| Apr 25 2024 | 0.1252 | 0.0002 | 0.16% | 0.1257 | 0.1277 | 0.1205 | 991,532.00 |
| Apr 24 2024 | 0.125 | -0.0085 | -6.37% | 0.1335 | 0.1376 | 0.1235 | 1,612,613.00 |
| Apr 23 2024 | 0.1335 | 0.0002 | 0.15% | 0.1332 | 0.1394 | 0.1294 | 1,269,374.00 |
| Apr 22 2024 | 0.1333 | 0.0053 | 4.14% | 0.1224 | 0.135 | 0.1212 | 2,127,867.00 |
| Apr 21 2024 | 0.128 | -0.0036 | -2.74% | 0.1314 | 0.1322 | 0.1248 | 1,016,475.00 |
| Apr 20 2024 | 0.1316 | 0.0084 | 6.82% | 0.1224 | 0.1328 | 0.1212 | 1,304,454.00 |
| Apr 19 2024 | 0.1232 | 0.0014 | 1.15% | 0.1221 | 0.1254 | 0.1103 | 3,302,401.00 |
| Apr 18 2024 | 0.1218 | 0.0024 | 2.01% | 0.1195 | 0.1232 | 0.1164 | 1,593,282.00 |
| Apr 17 2024 | 0.1194 | -0.0018 | -1.49% | 0.1204 | 0.1231 | 0.1122 | 2,993,141.00 |
| Apr 16 2024 | 0.1212 | 0.0008 | 0.66% | 0.1202 | 0.1242 | 0.1146 | 2,501,931.00 |
| Apr 15 2024 | 0.1204 | -0.004 | -3.22% | 0.1231 | 0.1363 | 0.1138 | 5,247,883.00 |
| Apr 14 2024 | 0.1244 | 0.0024 | 1.97% | 0.1209 | 0.1271 | 0.1142 | 6,219,805.00 |
| Apr 13 2024 | 0.122 | -0.0238 | -16.32% | 0.1446 | 0.1456 | 0.1031 | 10,888,949.00 |
| Apr 12 2024 | 0.1458 | -0.0375 | -20.46% | 0.1843 | 0.1876 | 0.1375 | 10,490,254.00 |
| Apr 11 2024 | 0.1833 | 0.0048 | 2.69% | 0.1782 | 0.1891 | 0.1772 | 6,042,195.00 |
| Apr 10 2024 | 0.1785 | -0.004 | -2.19% | 0.1824 | 0.187 | 0.1722 | 5,264,262.00 |
| Apr 09 2024 | 0.1825 | -0.0066 | -3.49% | 0.1891 | 0.1929 | 0.181 | 5,719,782.00 |
| Apr 08 2024 | 0.1891 | -0.0138 | -6.80% | 0.2022 | 0.2022 | 0.1878 | 21,938,360.00 |
| Apr 07 2024 | 0.2029 | 0.0198 | 10.81% | 0.1829 | 0.220 | 0.1771 | 22,405,107.00 |
| Apr 06 2024 | 0.1831 | 0.014 | 8.28% | 0.1705 | 0.192 | 0.1695 | 17,288,260.00 |
| Apr 05 2024 | 0.1691 | 0.0069 | 4.25% | 0.1614 | 0.1761 | 0.1577 | 12,937,133.00 |
| Apr 04 2024 | 0.1622 | -0.0022 | -1.34% | 0.1644 | 0.1684 | 0.1564 | 7,636,490.00 |
| Apr 03 2024 | 0.1644 | 0.0001 | 0.06% | 0.1689 | 0.190 | 0.1575 | 34,322,876.00 |
| Apr 02 2024 | 0.1643 | 0.0067 | 4.25% | 0.1567 | 0.175 | 0.1427 | 11,609,687.00 |
| Apr 01 2024 | 0.1576 | -0.0126 | -7.40% | 0.1701 | 0.1703 | 0.1537 | 3,193,126.00 |
| Mar 31 2024 | 0.1702 | 0.0023 | 1.37% | 0.1665 | 0.190 | 0.1659 | 8,843,177.00 |
| Mar 30 2024 | 0.1679 | 0.0059 | 3.64% | 0.1642 | 0.1758 | 0.1626 | 7,627,365.00 |
| Mar 29 2024 | 0.162 | -0.0007 | -0.43% | 0.1603 | 0.1631 | 0.1537 | 2,787,344.00 |
| Mar 28 2024 | 0.1627 | 0.0136 | 9.12% | 0.1499 | 0.1641 | 0.147 | 2,137,370.00 |
| Mar 27 2024 | 0.1491 | -0.0088 | -5.57% | 0.1578 | 0.1616 | 0.1472 | 7,876,842.00 |
| Mar 26 2024 | 0.1579 | 0.0068 | 4.50% | 0.1513 | 0.1585 | 0.151 | 2,903,629.00 |
| Mar 25 2024 | 0.1511 | 0.0074 | 5.15% | 0.1438 | 0.1544 | 0.1428 | 4,043,165.00 |
| Mar 24 2024 | 0.1437 | 0.0029 | 2.06% | 0.1431 | 0.1451 | 0.1377 | 854,430.00 |
| Mar 23 2024 | 0.1408 | 0.0013 | 0.93% | 0.1404 | 0.1438 | 0.1375 | 1,033,330.00 |
| Mar 22 2024 | 0.1395 | -0.0049 | -3.39% | 0.1444 | 0.147 | 0.1351 | 2,309,093.00 |
| Mar 21 2024 | 0.1444 | 0.003 | 2.12% | 0.1414 | 0.1462 | 0.137 | 2,269,334.00 |
| Mar 20 2024 | 0.1414 | 0.0125 | 9.70% | 0.1283 | 0.1431 | 0.1218 | 5,521,101.00 |
| Mar 19 2024 | 0.1289 | -0.0156 | -10.80% | 0.1451 | 0.1475 | 0.1248 | 4,986,419.00 |
| Mar 18 2024 | 0.1445 | -0.0075 | -4.93% | 0.1522 | 0.1597 | 0.1412 | 3,282,763.00 |
| Mar 17 2024 | 0.152 | 0.0097 | 6.82% | 0.1448 | 0.1553 | 0.1377 | 3,620,122.00 |
| Mar 16 2024 | 0.1423 | -0.018 | -11.23% | 0.1604 | 0.1622 | 0.1381 | 3,481,549.00 |
| Mar 15 2024 | 0.1603 | -0.0212 | -11.68% | 0.1722 | 0.1744 | 0.1462 | 7,606,499.00 |
| Mar 14 2024 | 0.1815 | 0.0006 | 0.33% | 0.1816 | 0.1831 | 0.1654 | 3,459,571.00 |
| Mar 13 2024 | 0.1809 | 0.0022 | 1.23% | 0.1789 | 0.1925 | 0.1756 | 4,226,272.00 |
| Mar 12 2024 | 0.1787 | 0.0039 | 2.23% | 0.1748 | 0.1802 | 0.1655 | 4,665,142.00 |
| Mar 11 2024 | 0.1748 | 0.0068 | 4.05% | 0.1682 | 0.1778 | 0.1566 | 8,283,955.00 |
| Mar 10 2024 | 0.168 | -0.0012 | -0.71% | 0.1698 | 0.1735 | 0.1617 | 4,847,533.00 |
| Mar 09 2024 | 0.1692 | 0.0158 | 10.30% | 0.1533 | 0.1973 | 0.1531 | 30,085,590.00 |
| Mar 08 2024 | 0.1534 | -0.0009 | -0.58% | 0.1545 | 0.1568 | 0.1446 | 5,993,696.00 |
| Mar 07 2024 | 0.1543 | 0.0069 | 4.68% | 0.1476 | 0.1556 | 0.1463 | 3,646,686.00 |
| Mar 06 2024 | 0.1474 | 0.0115 | 8.46% | 0.1352 | 0.1485 | 0.1311 | 6,948,586.00 |
| Mar 05 2024 | 0.1359 | -0.0177 | -11.52% | 0.153 | 0.1585 | 0.1155 | 10,265,954.00 |
| Mar 04 2024 | 0.1536 | 0.0028 | 1.86% | 0.1506 | 0.1603 | 0.1487 | 6,332,447.00 |
| Mar 03 2024 | 0.1508 | -0.0013 | -0.85% | 0.1519 | 0.157 | 0.1385 | 4,422,736.00 |
| Mar 02 2024 | 0.1521 | 0.0056 | 3.82% | 0.1468 | 0.1534 | 0.1436 | 3,266,864.00 |
| Mar 01 2024 | 0.1465 | 0.0083 | 6.01% | 0.138 | 0.1489 | 0.1375 | 5,646,733.00 |
| Feb 29 2024 | 0.1382 | 0.0047 | 3.52% | 0.1342 | 0.1438 | 0.1326 | 6,412,740.00 |
| Feb 28 2024 | 0.1335 | -0.0062 | -4.44% | 0.1398 | 0.143 | 0.1232 | 8,750,915.00 |
| Feb 27 2024 | 0.1397 | -0.0006 | -0.43% | 0.1405 | 0.1471 | 0.137 | 2,978,548.00 |
| Feb 26 2024 | 0.1403 | 0.0083 | 6.29% | 0.1327 | 0.1437 | 0.1324 | 6,956,029.00 |
| Feb 25 2024 | 0.132 | -0.0022 | -1.64% | 0.1342 | 0.1354 | 0.1303 | 2,956,087.00 |
| Feb 24 2024 | 0.1342 | 0.0003 | 0.22% | 0.1339 | 0.1361 | 0.1293 | 3,646,129.00 |
| Feb 23 2024 | 0.1339 | -0.0046 | -3.32% | 0.1384 | 0.1409 | 0.1273 | 7,129,094.00 |
| Feb 22 2024 | 0.1385 | -0.0075 | -5.14% | 0.1452 | 0.1525 | 0.1361 | 13,781,906.00 |
| Feb 21 2024 | 0.146 | 0.0132 | 9.94% | 0.1322 | 0.1584 | 0.1285 | 32,420,013.00 |
| Feb 20 2024 | 0.1328 | 0.0076 | 6.07% | 0.1253 | 0.1415 | 0.1224 | 14,714,244.00 |
| Feb 19 2024 | 0.1252 | -0.0013 | -1.03% | 0.1268 | 0.1296 | 0.1237 | 4,217,487.00 |
| Feb 18 2024 | 0.1265 | 0.0034 | 2.76% | 0.124 | 0.1324 | 0.1192 | 10,066,692.00 |
| Feb 17 2024 | 0.1231 | -0.0001 | -0.08% | 0.123 | 0.1247 | 0.119 | 2,941,184.00 |
| Feb 16 2024 | 0.1232 | 0.0022 | 1.82% | 0.1212 | 0.126 | 0.1192 | 2,818,677.00 |
| Feb 15 2024 | 0.121 | 0.0011 | 0.92% | 0.1199 | 0.1237 | 0.1191 | 1,637,866.00 |
| Feb 14 2024 | 0.1199 | 0.0045 | 3.90% | 0.1153 | 0.1218 | 0.1147 | 2,207,749.00 |
| Feb 13 2024 | 0.1154 | 0.0008 | 0.70% | 0.115 | 0.1176 | 0.1112 | 1,861,853.00 |
| Feb 12 2024 | 0.1146 | 0.0034 | 3.06% | 0.1113 | 0.1149 | 0.1097 | 1,380,521.00 |
| Feb 11 2024 | 0.1112 | -0.0026 | -2.28% | 0.1138 | 0.1144 | 0.1102 | 702,023.00 |
| Feb 10 2024 | 0.1138 | 0.0002 | 0.18% | 0.1135 | 0.115 | 0.1112 | 994,701.00 |
| Feb 09 2024 | 0.1136 | 0.003 | 2.71% | 0.1104 | 0.117 | 0.1104 | 3,811,556.00 |
| Feb 08 2024 | 0.1106 | 0.0023 | 2.12% | 0.1085 | 0.1125 | 0.1082 | 3,484,435.00 |
| Feb 07 2024 | 0.1083 | 0.0048 | 4.64% | 0.1036 | 0.109 | 0.1036 | 750,013.00 |
| Feb 06 2024 | 0.1035 | -0.0006 | -0.58% | 0.104 | 0.1047 | 0.1027 | 622,690.00 |
![Logo of NKN [Ethereum] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
![NKN [Ethereum] (NKNUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
