Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KNCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.5435 | -0.0103 | -1.86% | 0.5546 | 0.5612 | 0.542 | 203,568.00 |
| May 13 2024 | 0.5538 | -0.0034 | -0.61% | 0.5567 | 0.5683 | 0.5314 | 340,741.00 |
| May 12 2024 | 0.5572 | -0.0072 | -1.28% | 0.565 | 0.5706 | 0.550 | 89,122.00 |
| May 11 2024 | 0.5644 | -0.0095 | -1.66% | 0.5741 | 0.5817 | 0.5615 | 81,704.00 |
| May 10 2024 | 0.5739 | -0.0378 | -6.18% | 0.6086 | 0.6176 | 0.5661 | 238,622.00 |
| May 09 2024 | 0.6117 | 0.0199 | 3.36% | 0.5909 | 0.6117 | 0.5789 | 116,333.00 |
| May 08 2024 | 0.5918 | 0.0088 | 1.51% | 0.5862 | 0.6052 | 0.5734 | 112,156.00 |
| May 07 2024 | 0.583 | -0.0056 | -0.95% | 0.5913 | 0.6039 | 0.5822 | 125,111.00 |
| May 06 2024 | 0.5886 | -0.0124 | -2.06% | 0.5999 | 0.6142 | 0.5851 | 140,627.00 |
| May 05 2024 | 0.601 | 0.0041 | 0.69% | 0.5966 | 0.6076 | 0.5842 | 106,660.00 |
| May 04 2024 | 0.5969 | -0.0045 | -0.75% | 0.6012 | 0.6046 | 0.5922 | 114,641.00 |
| May 03 2024 | 0.6014 | 0.0158 | 2.70% | 0.5872 | 0.607 | 0.5725 | 201,653.00 |
| May 02 2024 | 0.5856 | 0.0109 | 1.90% | 0.5731 | 0.5914 | 0.5514 | 332,261.00 |
| May 01 2024 | 0.5747 | 0.0143 | 2.55% | 0.5595 | 0.5756 | 0.5263 | 202,867.00 |
| Apr 30 2024 | 0.5604 | -0.0256 | -4.37% | 0.5837 | 0.5921 | 0.5321 | 302,083.00 |
| Apr 29 2024 | 0.586 | -0.0093 | -1.56% | 0.5974 | 0.5985 | 0.5665 | 190,860.00 |
| Apr 28 2024 | 0.5953 | -0.0076 | -1.26% | 0.6026 | 0.6234 | 0.5938 | 117,267.00 |
| Apr 27 2024 | 0.6029 | 0.0054 | 0.90% | 0.5968 | 0.6117 | 0.5768 | 147,503.00 |
| Apr 26 2024 | 0.5975 | -0.0103 | -1.69% | 0.6096 | 0.6096 | 0.589 | 164,690.00 |
| Apr 25 2024 | 0.6078 | 0.0114 | 1.91% | 0.5963 | 0.6171 | 0.5777 | 224,115.00 |
| Apr 24 2024 | 0.5964 | -0.0372 | -5.87% | 0.6355 | 0.6548 | 0.5894 | 206,335.00 |
| Apr 23 2024 | 0.6336 | -0.0014 | -0.22% | 0.6346 | 0.6396 | 0.6232 | 125,691.00 |
| Apr 22 2024 | 0.635 | 0.0253 | 4.15% | 0.6109 | 0.6421 | 0.6104 | 208,551.00 |
| Apr 21 2024 | 0.6097 | -0.0127 | -2.04% | 0.6191 | 0.6287 | 0.5994 | 187,754.00 |
| Apr 20 2024 | 0.6224 | 0.0354 | 6.03% | 0.5844 | 0.6317 | 0.5762 | 160,504.00 |
| Apr 19 2024 | 0.587 | 0.0105 | 1.82% | 0.5755 | 0.6004 | 0.5315 | 352,080.00 |
| Apr 18 2024 | 0.5765 | 0.0165 | 2.95% | 0.560 | 0.5837 | 0.5475 | 170,182.00 |
| Apr 17 2024 | 0.560 | -0.0131 | -2.29% | 0.5725 | 0.5784 | 0.542 | 245,409.00 |
| Apr 16 2024 | 0.5731 | 0.0044 | 0.77% | 0.5661 | 0.5858 | 0.5438 | 271,416.00 |
| Apr 15 2024 | 0.5687 | -0.0129 | -2.22% | 0.5783 | 0.6052 | 0.5443 | 614,300.00 |
| Apr 14 2024 | 0.5816 | 0.0532 | 10.07% | 0.5269 | 0.5868 | 0.500 | 648,807.00 |
| Apr 13 2024 | 0.5284 | -0.1113 | -17.40% | 0.6375 | 0.6398 | 0.4648 | 1,525,851.00 |
| Apr 12 2024 | 0.6397 | -0.1103 | -14.71% | 0.749 | 0.7653 | 0.5932 | 875,419.00 |
| Apr 11 2024 | 0.750 | -0.0127 | -1.67% | 0.7616 | 0.7704 | 0.7344 | 201,338.00 |
| Apr 10 2024 | 0.7627 | -0.0087 | -1.13% | 0.770 | 0.7804 | 0.7225 | 398,167.00 |
| Apr 09 2024 | 0.7714 | -0.0216 | -2.72% | 0.792 | 0.7985 | 0.7588 | 289,972.00 |
| Apr 08 2024 | 0.793 | 0.0366 | 4.84% | 0.7574 | 0.8092 | 0.7431 | 280,365.00 |
| Apr 07 2024 | 0.7564 | 0.0156 | 2.11% | 0.7392 | 0.7626 | 0.7392 | 272,565.00 |
| Apr 06 2024 | 0.7408 | 0.0107 | 1.47% | 0.7289 | 0.7466 | 0.7262 | 173,196.00 |
| Apr 05 2024 | 0.7301 | -0.016 | -2.14% | 0.7451 | 0.7596 | 0.7082 | 704,661.00 |
| Apr 04 2024 | 0.7461 | 0.0189 | 2.60% | 0.7248 | 0.7591 | 0.7046 | 290,066.00 |
| Apr 03 2024 | 0.7272 | -0.0114 | -1.54% | 0.7381 | 0.7716 | 0.7134 | 492,308.00 |
| Apr 02 2024 | 0.7386 | -0.0934 | -11.23% | 0.8284 | 0.8292 | 0.7181 | 833,223.00 |
| Apr 01 2024 | 0.832 | -0.0639 | -7.13% | 0.8958 | 0.9016 | 0.806 | 511,910.00 |
| Mar 31 2024 | 0.8959 | 0.0162 | 1.84% | 0.8771 | 0.8974 | 0.8764 | 185,009.00 |
| Mar 30 2024 | 0.8797 | -0.0238 | -2.63% | 0.9027 | 0.9109 | 0.8722 | 275,012.00 |
| Mar 29 2024 | 0.9035 | -0.0098 | -1.07% | 0.9108 | 0.9178 | 0.8791 | 528,478.00 |
| Mar 28 2024 | 0.9133 | 0.0064 | 0.71% | 0.9075 | 0.9236 | 0.8721 | 436,907.00 |
| Mar 27 2024 | 0.9069 | -0.0189 | -2.04% | 0.9242 | 0.9454 | 0.8806 | 686,831.00 |
| Mar 26 2024 | 0.9258 | 0.0362 | 4.07% | 0.8907 | 0.9385 | 0.8907 | 797,135.00 |
| Mar 25 2024 | 0.8896 | 0.051 | 6.08% | 0.8369 | 0.898 | 0.8338 | 622,796.00 |
| Mar 24 2024 | 0.8386 | 0.0302 | 3.74% | 0.8099 | 0.8406 | 0.7944 | 497,866.00 |
| Mar 23 2024 | 0.8084 | 0.0051 | 0.63% | 0.7992 | 0.8308 | 0.7905 | 340,065.00 |
| Mar 22 2024 | 0.8033 | -0.0282 | -3.39% | 0.8309 | 0.850 | 0.7791 | 766,021.00 |
| Mar 21 2024 | 0.8315 | 0.022 | 2.72% | 0.8078 | 0.8441 | 0.8014 | 621,796.00 |
| Mar 20 2024 | 0.8095 | 0.0736 | 10.00% | 0.7398 | 0.8176 | 0.7019 | 609,918.00 |
| Mar 19 2024 | 0.7359 | -0.093 | -11.22% | 0.8277 | 0.833 | 0.7175 | 1,317,599.00 |
| Mar 18 2024 | 0.8289 | -0.0643 | -7.20% | 0.8864 | 0.8915 | 0.810 | 854,496.00 |
| Mar 17 2024 | 0.8932 | 0.0224 | 2.57% | 0.8772 | 0.9015 | 0.8061 | 881,439.00 |
| Mar 16 2024 | 0.8708 | -0.1413 | -13.96% | 1.01 | 1.01 | 0.850 | 1,134,816.00 |
| Mar 15 2024 | 1.01 | -0.110 | -10.06% | 1.12 | 1.14 | 0.9556 | 1,909,504.00 |
| Mar 14 2024 | 1.13 | 0.080 | 7.18% | 1.05 | 1.14 | 0.9734 | 2,340,398.00 |
| Mar 13 2024 | 1.05 | 0.100 | 10.56% | 0.9462 | 1.08 | 0.9346 | 1,793,266.00 |
| Mar 12 2024 | 0.9496 | -0.0186 | -1.92% | 0.9615 | 0.9852 | 0.8813 | 1,005,634.00 |
| Mar 11 2024 | 0.9682 | 0.0593 | 6.52% | 0.9365 | 1.02 | 0.8805 | 2,074,439.00 |
| Mar 10 2024 | 0.9089 | 0.0447 | 5.17% | 0.8631 | 0.9603 | 0.8592 | 1,493,969.00 |
| Mar 09 2024 | 0.8642 | 0.0003 | 0.03% | 0.8609 | 0.8863 | 0.8491 | 377,200.00 |
| Mar 08 2024 | 0.8639 | -0.0086 | -0.99% | 0.8744 | 0.8911 | 0.8071 | 651,386.00 |
| Mar 07 2024 | 0.8725 | 0.0225 | 2.65% | 0.8481 | 0.8748 | 0.8228 | 908,701.00 |
| Mar 06 2024 | 0.850 | 0.084 | 10.97% | 0.7696 | 0.850 | 0.7283 | 1,102,168.00 |
| Mar 05 2024 | 0.766 | -0.0498 | -6.10% | 0.8194 | 0.8413 | 0.656 | 1,789,172.00 |
| Mar 04 2024 | 0.8158 | 0.0212 | 2.67% | 0.7933 | 0.8465 | 0.771 | 647,795.00 |
| Mar 03 2024 | 0.7946 | -0.0133 | -1.65% | 0.8021 | 0.8044 | 0.7263 | 428,066.00 |
| Mar 02 2024 | 0.8079 | 0.0585 | 7.81% | 0.7462 | 0.8079 | 0.7393 | 516,268.00 |
| Mar 01 2024 | 0.7494 | 0.0459 | 6.52% | 0.7048 | 0.7644 | 0.7044 | 627,681.00 |
| Feb 29 2024 | 0.7035 | 0.0225 | 3.30% | 0.6811 | 0.730 | 0.674 | 633,425.00 |
| Feb 28 2024 | 0.681 | -0.018 | -2.58% | 0.6974 | 0.7451 | 0.635 | 654,871.00 |
| Feb 27 2024 | 0.699 | 0.0055 | 0.79% | 0.6935 | 0.7068 | 0.6771 | 302,545.00 |
| Feb 26 2024 | 0.6935 | 0.0167 | 2.47% | 0.6763 | 0.7025 | 0.6547 | 344,706.00 |
| Feb 25 2024 | 0.6768 | -0.0077 | -1.12% | 0.6839 | 0.6948 | 0.6678 | 256,981.00 |
| Feb 24 2024 | 0.6845 | 0.0227 | 3.43% | 0.666 | 0.7062 | 0.6509 | 552,172.00 |
| Feb 23 2024 | 0.6618 | 0.0087 | 1.33% | 0.6533 | 0.6787 | 0.6403 | 288,593.00 |
| Feb 22 2024 | 0.6531 | 0.0097 | 1.51% | 0.644 | 0.6686 | 0.6335 | 388,962.00 |
| Feb 21 2024 | 0.6434 | -0.0148 | -2.25% | 0.658 | 0.6665 | 0.6193 | 240,078.00 |
| Feb 20 2024 | 0.6582 | -0.0137 | -2.04% | 0.6729 | 0.6762 | 0.6271 | 267,072.00 |
| Feb 19 2024 | 0.6719 | 0.0122 | 1.85% | 0.660 | 0.6788 | 0.658 | 280,240.00 |
| Feb 18 2024 | 0.6597 | 0.0102 | 1.57% | 0.6501 | 0.6671 | 0.6407 | 181,390.00 |
| Feb 17 2024 | 0.6495 | -0.0002 | -0.03% | 0.6502 | 0.6638 | 0.6324 | 215,127.00 |
| Feb 16 2024 | 0.6497 | 0.0005 | 0.08% | 0.6492 | 0.6595 | 0.6298 | 160,329.00 |
| Feb 15 2024 | 0.6492 | 0.0077 | 1.20% | 0.6405 | 0.6534 | 0.6347 | 177,600.00 |
