ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,761.95
-0.06%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. NKN [Ethereum] (Gate.io:NKNUSDT)

  6. NKN [Ethereum] (Gate.io:NKNUSDT) Historical

NKNUSDT NKN [Ethereum]

0.10864
-0.00049 (-0.45%)
02:30:25 - Realtime Data

NKNUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2024 0.10913 -0.00207 -1.86% 0.11121 0.11245 0.10908 485,717.00
May 10 2024 0.1112 -0.00768 -6.46% 0.11919 0.12184 0.10854 872,530.00
May 09 2024 0.11888 0.00332 2.87% 0.11559 0.11994 0.11292 537,630.00
May 08 2024 0.11556 -0.00321 -2.70% 0.1183 0.11959 0.11314 764,498.00
May 07 2024 0.11877 -0.00273 -2.25% 0.12056 0.12379 0.11874 777,699.00
May 06 2024 0.1215 0.00163 1.36% 0.11955 0.126 0.11939 1,084,544.00
May 05 2024 0.11987 0.00211 1.79% 0.11767 0.12367 0.11504 744,731.00
May 04 2024 0.11776 0.00009 0.08% 0.11786 0.11944 0.11654 562,255.00
May 03 2024 0.11767 0.0048 4.25% 0.11278 0.11884 0.11091 570,400.00
May 02 2024 0.11287 0.0034 3.11% 0.10984 0.1145 0.10641 666,051.00
May 01 2024 0.10947 -0.00052 -0.47% 0.11007 0.11246 0.10186 537,259.00
Apr 30 2024 0.10999 -0.00843 -7.12% 0.11749 0.11928 0.10622 551,396.00
Apr 29 2024 0.11842 -0.00084 -0.70% 0.11899 0.12007 0.11353 488,930.00
Apr 28 2024 0.11926 -0.00193 -1.59% 0.12166 0.124 0.11926 399,656.00
Apr 27 2024 0.12119 0.00002 0.02% 0.12125 0.12385 0.11692 422,881.00
Apr 26 2024 0.12117 -0.00213 -1.73% 0.12333 0.12399 0.11892 451,506.00
Apr 25 2024 0.1233 -0.00019 -0.15% 0.12349 0.12549 0.11856 372,332.00
Apr 24 2024 0.12349 -0.00856 -6.48% 0.13155 0.1358 0.12167 643,067.00
Apr 23 2024 0.13205 0.00045 0.34% 0.13176 0.13642 0.12774 703,857.00
Apr 22 2024 0.1316 0.0054 4.28% 0.12622 0.13298 0.12563 865,292.00
Apr 21 2024 0.1262 -0.00362 -2.79% 0.12984 0.13004 0.12263 936,191.00
Apr 20 2024 0.12982 0.00866 7.15% 0.12115 0.1313 0.11974 770,766.00
Apr 19 2024 0.12116 0.0006 0.50% 0.12024 0.12351 0.10887 738,848.00
Apr 18 2024 0.12056 0.00185 1.56% 0.11944 0.12191 0.11499 739,583.00
Apr 17 2024 0.11871 -0.00204 -1.69% 0.12001 0.12189 0.11158 1,244,530.00
Apr 16 2024 0.12075 0.00102 0.85% 0.12013 0.12302 0.11353 862,359.00
Apr 15 2024 0.11973 -0.00419 -3.38% 0.12243 0.13505 0.11355 1,528,938.00
Apr 14 2024 0.12392 0.00266 2.19% 0.11907 0.12666 0.11319 1,245,464.00
Apr 13 2024 0.12126 -0.02256 -15.69% 0.14295 0.14459 0.1029 1,622,165.00
Apr 12 2024 0.14382 -0.03717 -20.54% 0.1817 0.18566 0.13684 1,286,959.00
Apr 11 2024 0.18099 0.00349 1.97% 0.17777 0.18647 0.17627 520,164.00
Apr 10 2024 0.1775 -0.004 -2.20% 0.18223 0.18466 0.17244 656,801.00
Apr 09 2024 0.1815 -0.00471 -2.53% 0.18679 0.19045 0.18038 637,290.00
Apr 08 2024 0.18621 -0.0151 -7.50% 0.20054 0.20059 0.18571 870,840.00
Apr 07 2024 0.20131 0.02113 11.73% 0.18037 0.21703 0.17488 1,945,063.00
Apr 06 2024 0.18018 0.01249 7.45% 0.16732 0.187 0.16732 1,651,221.00
Apr 05 2024 0.16769 0.0072 4.49% 0.15894 0.1742 0.1562 1,843,368.00
Apr 04 2024 0.16049 -0.0021 -1.29% 0.1623 0.16788 0.15336 1,569,809.00
Apr 03 2024 0.16259 0.00055 0.34% 0.16631 0.18541 0.15597 1,952,841.00
Apr 02 2024 0.16204 0.00667 4.29% 0.15488 0.17344 0.14116 1,061,541.00
Apr 01 2024 0.15537 -0.01355 -8.02% 0.16822 0.16822 0.15202 777,286.00
Mar 31 2024 0.16892 0.00504 3.08% 0.16391 0.18629 0.16298 1,571,240.00
Mar 30 2024 0.16388 0.00535 3.37% 0.16222 0.17046 0.15999 1,376,738.00
Mar 29 2024 0.15853 -0.00257 -1.60% 0.16055 0.16138 0.15232 1,234,832.00
Mar 28 2024 0.1611 0.01299 8.77% 0.14888 0.1611 0.14623 727,414.00
Mar 27 2024 0.14811 -0.00814 -5.21% 0.15682 0.16025 0.14568 633,117.00
Mar 26 2024 0.15625 0.0054 3.58% 0.15018 0.15716 0.15001 673,835.00
Mar 25 2024 0.15085 0.00724 5.04% 0.14328 0.15357 0.14297 417,334.00
Mar 24 2024 0.14361 0.00416 2.98% 0.13857 0.14417 0.13724 163,938.00
Mar 23 2024 0.13945 0.00108 0.78% 0.13992 0.14381 0.13658 275,250.00
Mar 22 2024 0.13837 -0.00536 -3.73% 0.14383 0.14692 0.13426 322,989.00
Mar 21 2024 0.14373 0.00313 2.23% 0.14099 0.14599 0.13571 413,570.00
Mar 20 2024 0.1406 0.01489 11.84% 0.12642 0.1414 0.1211 516,242.00
Mar 19 2024 0.12571 -0.01815 -12.62% 0.14386 0.14551 0.12436 694,021.00
Mar 18 2024 0.14386 -0.0064 -4.26% 0.14988 0.15711 0.14022 789,760.00
Mar 17 2024 0.15026 0.00906 6.42% 0.14121 0.15294 0.13501 708,433.00
Mar 16 2024 0.1412 -0.01762 -11.09% 0.15887 0.16088 0.13572 747,427.00
Mar 15 2024 0.15882 -0.01175 -6.89% 0.16995 0.17211 0.14703 553,349.00
Mar 14 2024 0.17057 -0.00906 -5.04% 0.17854 0.18111 0.1599 386,903.00
Mar 13 2024 0.17963 0.00171 0.96% 0.17805 0.18353 0.17325 831,372.00
Mar 12 2024 0.17792 0.00519 3.00% 0.17253 0.17918 0.16558 673,545.00
Mar 11 2024 0.17273 0.00656 3.95% 0.1667 0.17544 0.15552 2,125,427.00
Mar 10 2024 0.16617 -0.00087 -0.52% 0.16812 0.17112 0.15934 1,834,612.00
Mar 09 2024 0.16704 0.01552 10.24% 0.15489 0.19357 0.15468 1,869,181.00
Mar 08 2024 0.15152 -0.00166 -1.08% 0.15318 0.1549 0.14357 1,025,884.00
Mar 07 2024 0.15318 0.00628 4.28% 0.14671 0.1549 0.14575 1,056,599.00
Mar 06 2024 0.1469 0.01297 9.68% 0.13352 0.14785 0.1303 1,103,473.00
Mar 05 2024 0.13393 -0.01816 -11.94% 0.15204 0.1549 0.12616 790,162.00
Mar 04 2024 0.15209 0.00155 1.03% 0.15012 0.15796 0.14803 1,055,861.00
Mar 03 2024 0.15054 0.00043 0.29% 0.15017 0.153 0.14276 717,672.00
Mar 02 2024 0.15011 0.00408 2.79% 0.14537 0.15049 0.14184 689,754.00
Mar 01 2024 0.14603 0.00958 7.02% 0.13615 0.147 0.13615 695,229.00
Feb 29 2024 0.13645 0.00434 3.29% 0.13281 0.14181 0.1318 689,708.00
Feb 28 2024 0.13211 -0.00691 -4.97% 0.13917 0.14165 0.12322 767,576.00
Feb 27 2024 0.13902 -0.00018 -0.13% 0.13923 0.14422 0.13635 695,700.00
Feb 26 2024 0.1392 0.00829 6.33% 0.13165 0.14237 0.13132 894,135.00
Feb 25 2024 0.13091 -0.00238 -1.79% 0.13352 0.1345 0.1302 546,063.00
Feb 24 2024 0.13329 0.00035 0.26% 0.13239 0.13484 0.12923 456,766.00
Feb 23 2024 0.13294 -0.00507 -3.67% 0.13782 0.14037 0.1268 1,149,343.00
Feb 22 2024 0.13801 -0.00729 -5.02% 0.14594 0.15164 0.13613 1,217,575.00
Feb 21 2024 0.1453 0.01262 9.51% 0.13263 0.15249 0.12832 1,647,556.00
Feb 20 2024 0.13268 0.0079 6.33% 0.1249 0.13981 0.12249 1,366,315.00
Feb 19 2024 0.12478 -0.00158 -1.25% 0.12651 0.12921 0.1241 667,640.00
Feb 18 2024 0.12636 0.00336 2.73% 0.12357 0.13233 0.122 941,592.00
Feb 17 2024 0.123 0.00033 0.27% 0.12261 0.12438 0.11843 595,004.00
Feb 16 2024 0.12267 0.00199 1.65% 0.12093 0.12571 0.11916 450,359.00
Feb 15 2024 0.12068 0.00143 1.20% 0.1193 0.12289 0.11873 281,507.00
Feb 14 2024 0.11925 0.00418 3.63% 0.11511 0.12063 0.11461 290,018.00
Feb 13 2024 0.11507 0.00057 0.50% 0.11459 0.11711 0.111 368,609.00
Feb 12 2024 0.1145 0.00359 3.24% 0.11099 0.11469 0.10915 287,698.00
Feb 11 2024 0.11091 -0.00277 -2.44% 0.11373 0.11424 0.110 378,674.00
Feb 10 2024 0.11368 0.00039 0.34% 0.1133 0.11457 0.11107 283,974.00

Your Recent History

GATE
NKNUSDT
NKN [Ethereum]
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved