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 21 2024 | 0.118611 | 0.00131 | 1.12% | 0.117389 | 0.120612 | 0.11609 | 1,227,466.00 |
| May 20 2024 | 0.117301 | 0.009911 | 9.23% | 0.108002 | 0.117912 | 0.10599 | 834,777.00 |
| May 19 2024 | 0.10739 | -0.00422 | -3.78% | 0.111621 | 0.112563 | 0.10641 | 475,305.00 |
| May 18 2024 | 0.11161 | -0.001172 | -1.04% | 0.11261 | 0.114122 | 0.110678 | 561,216.00 |
| May 17 2024 | 0.112782 | 0.002891 | 2.63% | 0.108888 | 0.113702 | 0.108753 | 605,035.00 |
| May 16 2024 | 0.109891 | 0.00001 | 0.01% | 0.109858 | 0.113137 | 0.10569 | 1,168,338.00 |
| May 15 2024 | 0.109881 | 0.006878 | 6.68% | 0.103905 | 0.110507 | 0.101709 | 1,102,988.00 |
| May 14 2024 | 0.103003 | -0.003787 | -3.55% | 0.107572 | 0.10822 | 0.102679 | 892,246.00 |
| May 13 2024 | 0.10679 | -0.000657 | -0.61% | 0.10711 | 0.10971 | 0.102691 | 1,041,269.00 |
| May 12 2024 | 0.107447 | -0.003552 | -3.20% | 0.112695 | 0.112699 | 0.106585 | 725,122.00 |
| May 11 2024 | 0.110999 | -0.001991 | -1.76% | 0.11291 | 0.11451 | 0.110777 | 556,385.00 |
| May 10 2024 | 0.11299 | -0.007823 | -6.48% | 0.119472 | 0.12177 | 0.11019 | 1,414,748.00 |
| May 09 2024 | 0.120813 | 0.003624 | 3.09% | 0.117289 | 0.121287 | 0.114497 | 927,793.00 |
| May 08 2024 | 0.117189 | -0.0033 | -2.74% | 0.122291 | 0.1232 | 0.114779 | 1,435,963.00 |
| May 07 2024 | 0.120489 | -0.002499 | -2.03% | 0.124774 | 0.125988 | 0.120309 | 1,485,342.00 |
| May 06 2024 | 0.122988 | 0.001745 | 1.44% | 0.121293 | 0.128412 | 0.120681 | 3,215,017.00 |
| May 05 2024 | 0.121243 | 0.001457 | 1.22% | 0.119697 | 0.124813 | 0.117053 | 963,915.00 |
| May 04 2024 | 0.119786 | -0.000194 | -0.16% | 0.120562 | 0.12142 | 0.118689 | 613,264.00 |
| May 03 2024 | 0.11998 | 0.00535 | 4.67% | 0.115689 | 0.121217 | 0.113173 | 670,420.00 |
| May 02 2024 | 0.11463 | 0.00294 | 2.63% | 0.110902 | 0.115729 | 0.10771 | 553,468.00 |
| May 01 2024 | 0.11169 | -0.0007 | -0.62% | 0.111189 | 0.113729 | 0.103179 | 1,207,061.00 |
| Apr 30 2024 | 0.11239 | -0.006821 | -5.72% | 0.117877 | 0.120831 | 0.107887 | 1,075,731.00 |
| Apr 29 2024 | 0.119211 | -0.001948 | -1.61% | 0.123681 | 0.123681 | 0.115191 | 1,141,518.00 |
| Apr 28 2024 | 0.121159 | -0.002252 | -1.82% | 0.123611 | 0.126124 | 0.120596 | 847,361.00 |
| Apr 27 2024 | 0.123411 | 0.000022 | 0.02% | 0.124722 | 0.125328 | 0.118797 | 921,498.00 |
| Apr 26 2024 | 0.123389 | -0.001763 | -1.41% | 0.127687 | 0.127812 | 0.120469 | 794,866.00 |
| Apr 25 2024 | 0.125152 | -0.000362 | -0.29% | 0.124511 | 0.127812 | 0.120472 | 1,174,727.00 |
| Apr 24 2024 | 0.125514 | -0.008074 | -6.04% | 0.135599 | 0.137609 | 0.123506 | 1,980,027.00 |
| Apr 23 2024 | 0.133588 | 0.000594 | 0.45% | 0.133088 | 0.138735 | 0.129176 | 1,630,205.00 |
| Apr 22 2024 | 0.132994 | 0.004943 | 3.86% | 0.127408 | 0.134825 | 0.127288 | 1,265,854.00 |
| Apr 21 2024 | 0.128051 | -0.003508 | -2.67% | 0.13189 | 0.132212 | 0.124694 | 1,255,130.00 |
| Apr 20 2024 | 0.131559 | 0.00817 | 6.62% | 0.122989 | 0.13272 | 0.119988 | 1,761,619.00 |
| Apr 19 2024 | 0.123389 | 0.001678 | 1.38% | 0.121323 | 0.125312 | 0.110291 | 2,509,860.00 |
| Apr 18 2024 | 0.121711 | 0.002222 | 1.86% | 0.120911 | 0.123292 | 0.115911 | 1,399,503.00 |
| Apr 17 2024 | 0.119489 | -0.001422 | -1.18% | 0.121205 | 0.123026 | 0.111795 | 2,149,146.00 |
| Apr 16 2024 | 0.120911 | 0.000351 | 0.29% | 0.117689 | 0.12391 | 0.11461 | 2,206,550.00 |
| Apr 15 2024 | 0.12056 | -0.003549 | -2.86% | 0.124689 | 0.136005 | 0.113796 | 5,712,853.00 |
| Apr 14 2024 | 0.124109 | 0.00262 | 2.16% | 0.121089 | 0.127112 | 0.11421 | 3,668,157.00 |
| Apr 13 2024 | 0.121489 | -0.024024 | -16.51% | 0.144113 | 0.146193 | 0.102904 | 6,052,187.00 |
| Apr 12 2024 | 0.145513 | -0.037229 | -20.37% | 0.181717 | 0.187519 | 0.138102 | 4,602,834.00 |
| Apr 11 2024 | 0.182742 | 0.004359 | 2.44% | 0.180405 | 0.189011 | 0.177217 | 3,102,068.00 |
| Apr 10 2024 | 0.178383 | -0.004317 | -2.36% | 0.183083 | 0.186707 | 0.17229 | 2,222,117.00 |
| Apr 09 2024 | 0.1827 | -0.006484 | -3.43% | 0.189216 | 0.192605 | 0.181188 | 3,119,914.00 |
| Apr 08 2024 | 0.189184 | -0.013611 | -6.71% | 0.200819 | 0.203219 | 0.187982 | 3,842,003.00 |
| Apr 07 2024 | 0.202795 | 0.019878 | 10.87% | 0.183683 | 0.21981 | 0.177498 | 8,999,060.00 |
| Apr 06 2024 | 0.182917 | 0.013819 | 8.17% | 0.169905 | 0.191703 | 0.168516 | 6,317,277.00 |
| Apr 05 2024 | 0.169098 | 0.006433 | 3.95% | 0.1594 | 0.17601 | 0.157584 | 6,575,487.00 |
| Apr 04 2024 | 0.162665 | -0.00205 | -1.24% | 0.163813 | 0.168367 | 0.156585 | 4,353,442.00 |
| Apr 03 2024 | 0.164715 | -0.0027 | -1.61% | 0.164482 | 0.189726 | 0.158248 | 14,342,934.00 |
| Apr 02 2024 | 0.167415 | 0.010528 | 6.71% | 0.156915 | 0.174003 | 0.142788 | 5,534,871.00 |
| Apr 01 2024 | 0.156887 | -0.013457 | -7.90% | 0.169803 | 0.171111 | 0.15377 | 3,055,526.00 |
| Mar 31 2024 | 0.170344 | 0.001931 | 1.15% | 0.167209 | 0.190319 | 0.166084 | 5,853,433.00 |
| Mar 30 2024 | 0.168413 | 0.006464 | 3.99% | 0.161885 | 0.174716 | 0.161885 | 5,329,716.00 |
| Mar 29 2024 | 0.161949 | -0.000466 | -0.29% | 0.161187 | 0.164002 | 0.153809 | 2,251,460.00 |
| Mar 28 2024 | 0.162415 | 0.012829 | 8.58% | 0.149686 | 0.164002 | 0.147286 | 1,789,218.00 |
| Mar 27 2024 | 0.149586 | -0.008499 | -5.38% | 0.156539 | 0.161595 | 0.147214 | 1,840,329.00 |
| Mar 26 2024 | 0.158085 | 0.006901 | 4.56% | 0.151286 | 0.158339 | 0.150111 | 2,471,949.00 |
| Mar 25 2024 | 0.151184 | 0.007297 | 5.07% | 0.143896 | 0.154314 | 0.143313 | 1,757,684.00 |
| Mar 24 2024 | 0.143887 | 0.004208 | 3.01% | 0.141501 | 0.145114 | 0.137687 | 915,133.00 |
| Mar 23 2024 | 0.139679 | -0.000708 | -0.50% | 0.136187 | 0.144172 | 0.136011 | 1,123,070.00 |
| Mar 22 2024 | 0.140387 | -0.004026 | -2.79% | 0.143487 | 0.147302 | 0.135187 | 1,219,257.00 |
| Mar 21 2024 | 0.144413 | 0.003 | 2.12% | 0.142056 | 0.146208 | 0.136774 | 1,277,118.00 |
| Mar 20 2024 | 0.141413 | 0.013325 | 10.40% | 0.127814 | 0.142915 | 0.121869 | 2,072,835.00 |
| Mar 19 2024 | 0.128088 | -0.016525 | -11.43% | 0.146114 | 0.147586 | 0.12505 | 2,532,233.00 |
| Mar 18 2024 | 0.144613 | -0.007513 | -4.94% | 0.151914 | 0.159484 | 0.141302 | 1,858,629.00 |
| Mar 17 2024 | 0.152126 | 0.009124 | 6.38% | 0.143587 | 0.154384 | 0.137998 | 1,805,525.00 |
| Mar 16 2024 | 0.143002 | -0.01717 | -10.72% | 0.155815 | 0.16153 | 0.138275 | 1,651,187.00 |
| Mar 15 2024 | 0.160172 | -0.01205 | -7.00% | 0.172611 | 0.174592 | 0.145059 | 3,559,198.00 |
| Mar 14 2024 | 0.172222 | -0.009195 | -5.07% | 0.180031 | 0.183111 | 0.161863 | 2,595,600.00 |
| Mar 13 2024 | 0.181417 | 0.0027 | 1.51% | 0.177198 | 0.184126 | 0.175483 | 1,786,913.00 |
| Mar 12 2024 | 0.178717 | 0.003913 | 2.24% | 0.175983 | 0.180117 | 0.164216 | 2,852,792.00 |
| Mar 11 2024 | 0.174804 | 0.006855 | 4.08% | 0.166493 | 0.177617 | 0.156704 | 2,974,373.00 |
| Mar 10 2024 | 0.167949 | -0.000956 | -0.57% | 0.168408 | 0.172798 | 0.161412 | 2,579,704.00 |
| Mar 09 2024 | 0.168905 | 0.015817 | 10.33% | 0.152895 | 0.194717 | 0.152601 | 7,493,434.00 |
| Mar 08 2024 | 0.153088 | -0.000896 | -0.58% | 0.154614 | 0.156412 | 0.14521 | 2,016,035.00 |
| Mar 07 2024 | 0.153984 | 0.006897 | 4.69% | 0.147099 | 0.155299 | 0.146314 | 2,203,042.00 |
| Mar 06 2024 | 0.147087 | 0.011495 | 8.48% | 0.134512 | 0.148468 | 0.130887 | 2,645,345.00 |
| Mar 05 2024 | 0.135592 | -0.018451 | -11.98% | 0.154686 | 0.157927 | 0.113879 | 3,808,598.00 |
| Mar 04 2024 | 0.154043 | 0.003295 | 2.19% | 0.151992 | 0.160161 | 0.1489 | 2,445,642.00 |
| Mar 03 2024 | 0.150748 | -0.000963 | -0.63% | 0.151514 | 0.155385 | 0.13819 | 2,211,997.00 |
| Mar 02 2024 | 0.151711 | 0.005072 | 3.46% | 0.147103 | 0.152113 | 0.143213 | 1,979,926.00 |
| Mar 01 2024 | 0.146639 | 0.008616 | 6.24% | 0.134588 | 0.148788 | 0.134588 | 2,035,196.00 |
| Feb 29 2024 | 0.138023 | 0.004524 | 3.39% | 0.131741 | 0.1428 | 0.131394 | 2,410,511.00 |
| Feb 28 2024 | 0.133499 | -0.0063 | -4.51% | 0.137613 | 0.142979 | 0.122511 | 2,916,605.00 |
| Feb 27 2024 | 0.139799 | -0.000354 | -0.25% | 0.140487 | 0.145259 | 0.136935 | 1,837,274.00 |
| Feb 26 2024 | 0.140153 | 0.008165 | 6.19% | 0.132412 | 0.143613 | 0.131288 | 3,248,445.00 |
| Feb 25 2024 | 0.131988 | -0.002012 | -1.50% | 0.135507 | 0.135507 | 0.130749 | 1,039,779.00 |
| Feb 24 2024 | 0.134 | 0.000513 | 0.38% | 0.133652 | 0.13601 | 0.129399 | 1,479,730.00 |
| Feb 23 2024 | 0.133487 | -0.004833 | -3.49% | 0.138506 | 0.140919 | 0.127312 | 2,803,872.00 |
| Feb 22 2024 | 0.13832 | -0.008194 | -5.59% | 0.146586 | 0.15213 | 0.137214 | 5,779,429.00 |
![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}
