- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kyber Network Crystal v2 (KNC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 1.344 | 1.37 | 1.283 | 1.303 | 22,234,074.74 | 231,661,902.81 |
| 6/28/22 | 1.404 | 1.478 | 1.34 | 1.344 | 40,344,574.72 | 239,025,987.68 |
| 6/27/22 | 1.404 | 1.486 | 1.381 | 1.405 | 32,846,838.86 | 249,819,077.45 |
| 6/26/22 | 1.515 | 1.536 | 1.404 | 1.404 | 38,675,991.98 | 249,715,138.74 |
| 6/25/22 | 1.462 | 1.524 | 1.409 | 1.515 | 50,604,179.31 | 269,413,841.91 |
| 6/24/22 | 1.397 | 1.487 | 1.394 | 1.462 | 50,251,816.99 | 259,937,405.23 |
| 6/23/22 | 1.317 | 1.414 | 1.316 | 1.397 | 51,728,732.29 | 248,456,263.34 |
| 6/22/22 | 1.371 | 1.373 | 1.28 | 1.317 | 37,951,803.35 | 234,122,178.45 |
| 6/21/22 | 1.316 | 1.446 | 1.282 | 1.369 | 79,309,241.57 | 243,400,722.47 |
| 6/20/22 | 1.308 | 1.325 | 1.232 | 1.316 | 33,277,123.53 | 234,039,485.43 |
| 6/19/22 | 1.246 | 1.322 | 1.165 | 1.308 | 36,892,545.09 | 232,638,891.39 |
| 6/18/22 | 1.371 | 1.379 | 1.137 | 1.247 | 43,606,972.04 | 221,729,729.68 |
| 6/17/22 | 1.349 | 1.419 | 1.339 | 1.371 | 41,900,061.45 | 243,752,901.86 |
| 6/16/22 | 1.519 | 1.548 | 1.326 | 1.349 | 56,158,318.41 | 239,779,091.97 |
| 6/15/22 | 1.352 | 1.527 | 1.296 | 1.519 | 168,451,667.96 | 270,006,528.47 |
| 6/14/22 | 1.227 | 1.374 | 1.121 | 1.353 | 71,804,741.47 | 240,494,344.51 |
| 6/13/22 | 1.448 | 1.452 | 1.18 | 1.227 | 67,557,155.83 | 218,223,406.53 |
| 6/12/22 | 1.646 | 1.66 | 1.449 | 1.449 | 38,283,334.68 | 257,649,522.06 |
| 6/11/22 | 1.773 | 1.808 | 1.594 | 1.645 | 33,100,343.29 | 292,581,965.18 |
| 6/10/22 | 1.893 | 1.893 | 1.752 | 1.773 | 30,127,080.68 | 315,285,347.76 |
| 6/9/22 | 1.868 | 1.898 | 1.852 | 1.893 | 22,601,476.85 | 336,657,968.8 |
| 6/8/22 | 1.896 | 1.947 | 1.858 | 1.868 | 38,826,781.64 | 332,223,756.14 |
| 6/7/22 | 1.97 | 1.97 | 1.816 | 1.897 | 39,637,546.28 | 337,366,924.88 |
| 6/6/22 | 1.912 | 2.056 | 1.897 | 1.97 | 51,622,140.4 | 350,296,403.15 |
| 6/5/22 | 1.904 | 1.964 | 1.871 | 1.911 | 41,204,694.44 | 339,706,213.32 |
| 6/4/22 | 1.915 | 1.93 | 1.855 | 1.903 | 28,557,447.86 | 338,457,499.82 |
| 6/3/22 | 2.03 | 2.03 | 1.858 | 1.915 | 38,927,248.65 | 340,500,153.27 |
| 6/2/22 | 1.996 | 2.053 | 1.911 | 2.031 | 73,999,992.58 | 361,109,855.43 |
| 6/1/22 | 2.187 | 2.268 | 1.942 | 1.997 | 159,092,416.68 | 355,140,820.1 |
| 5/31/22 | 2.228 | 2.43 | 2.13 | 2.187 | 194,155,325.96 | 388,834,880.36 |
| 5/30/22 | 1.906 | 2.298 | 1.87 | 2.229 | 197,231,891.32 | 396,273,564.33 |
| 5/29/22 | 1.914 | 1.925 | 1.809 | 1.906 | 50,011,431.51 | 338,831,244.24 |
| 5/28/22 | 1.799 | 1.955 | 1.799 | 1.885 | 103,562,163.32 | 335,256,826.31 |
| 5/27/22 | 1.933 | 1.943 | 1.774 | 1.8 | 84,000,387.03 | 320,024,276.07 |
| 5/26/22 | 2.134 | 2.142 | 1.851 | 1.935 | 131,718,340.67 | 344,061,032.38 |
| 5/25/22 | 2.146 | 2.293 | 2.043 | 2.134 | 171,650,617.83 | 379,371,489.67 |
| 5/24/22 | 2.203 | 2.229 | 1.991 | 2.146 | 163,810,198.91 | 381,525,336.9 |
| 5/23/22 | 2.583 | 2.583 | 2.162 | 2.203 | 186,442,957.53 | 391,791,468.47 |
| 5/22/22 | 2.589 | 2.649 | 2.52 | 2.585 | 181,670,872.19 | 459,701,068.19 |
| 5/21/22 | 2.626 | 2.652 | 2.473 | 2.594 | 229,441,091.44 | 461,280,062.78 |
| 5/20/22 | 2.666 | 2.811 | 2.452 | 2.627 | 483,172,066.45 | 467,112,517.25 |
| 5/19/22 | 2.194 | 2.666 | 2.011 | 2.666 | 440,586,071.78 | 474,096,291.73 |
| 5/18/22 | 2.111 | 2.323 | 1.997 | 2.194 | 477,479,445.99 | 390,175,981.75 |
| 5/17/22 | 1.538 | 2.146 | 1.538 | 2.109 | 307,299,411.29 | 374,989,518.78 |
| 5/16/22 | 1.707 | 1.709 | 1.502 | 1.537 | 48,276,799.68 | 273,275,964.04 |
| 5/15/22 | 1.647 | 1.708 | 1.564 | 1.708 | 67,792,651.73 | 303,626,820.77 |
| 5/14/22 | 1.564 | 1.768 | 1.467 | 1.647 | 124,518,477.32 | 292,912,143.75 |
| 5/13/22 | 1.299 | 1.872 | 1.284 | 1.564 | 191,284,979.18 | 278,011,432.86 |
| 5/12/22 | 1.439 | 1.522 | 1.131 | 1.301 | 124,982,452.4 | 231,276,487.52 |
| 5/11/22 | 1.984 | 2.045 | 1.366 | 1.439 | 249,519,421.03 | 255,866,064.19 |
| 5/10/22 | 2.076 | 2.298 | 1.919 | 1.985 | 240,143,454.25 | 352,877,399.62 |
| 5/9/22 | 2.399 | 2.498 | 2.093 | 2.093 | 344,662,243.31 | 372,126,492.8 |
| 5/8/22 | 2.631 | 2.633 | 2.308 | 2.399 | 255,136,102.53 | 426,535,868.52 |
| 5/7/22 | 3.038 | 3.038 | 2.595 | 2.629 | 186,516,834.78 | 467,475,507.18 |
| 5/6/22 | 3.035 | 3.101 | 2.732 | 3.04 | 241,053,435.59 | 540,492,623.1 |
| 5/5/22 | 3.744 | 3.799 | 3.005 | 3.035 | 262,834,429.52 | 539,624,983.38 |
| 5/4/22 | 3.491 | 3.747 | 3.22 | 3.747 | 377,708,188.21 | 666,256,389.9 |
| 5/3/22 | 4.091 | 4.098 | 3.471 | 3.492 | 203,951,676.03 | 620,944,771.16 |
| 5/2/22 | 4.532 | 4.676 | 3.959 | 4.087 | 205,333,430.73 | 726,704,976.91 |
| 5/1/22 | 4.895 | 4.99 | 4.445 | 4.534 | 181,257,795.13 | 806,107,374.31 |
| 4/30/22 | 5.342 | 5.37 | 4.878 | 4.896 | 166,885,174.86 | 870,635,747.25 |
| 4/29/22 | 5.514 | 5.707 | 5.144 | 5.346 | 241,401,364.7 | 950,526,591.2 |
| 4/28/22 | 5.564 | 5.716 | 5.207 | 5.512 | 335,049,149.21 | 980,133,375.92 |
| 4/27/22 | 5.233 | 5.604 | 5.159 | 5.568 | 274,596,250.26 | 990,074,799.52 |
| 4/26/22 | 5.076 | 5.651 | 5.03 | 5.231 | 526,648,077.75 | 930,073,862.82 |
| 4/25/22 | 4.734 | 5.083 | 4.598 | 5.081 | 378,995,970.8 | 903,502,431.15 |
| 4/24/22 | 5.251 | 5.261 | 4.732 | 4.734 | 210,696,707.45 | 841,802,740.62 |
| 4/23/22 | 4.728 | 5.281 | 4.632 | 5.251 | 491,102,227.62 | 933,679,102.26 |
| 4/22/22 | 4.683 | 4.926 | 4.445 | 4.729 | 337,600,564.83 | 840,788,715.7 |
| 4/21/22 | 4.375 | 5.046 | 4.283 | 4.684 | 434,359,035.24 | 832,879,368.94 |
| 4/20/22 | 4.326 | 4.597 | 4.135 | 4.375 | 203,254,054.53 | 777,946,308.63 |
| 4/19/22 | 4.307 | 4.48 | 4.233 | 4.326 | 161,766,037.64 | 769,284,929.31 |
| 4/18/22 | 4.126 | 4.374 | 4.005 | 4.307 | 337,623,197.23 | 765,896,877.54 |
| 4/17/22 | 4.408 | 4.613 | 4.067 | 4.126 | 259,459,236.8 | 733,681,505.28 |
| 4/16/22 | 4.585 | 4.613 | 4.332 | 4.408 | 144,320,626.43 | 783,843,850.93 |
| 4/15/22 | 4.526 | 4.698 | 4.312 | 4.583 | 379,183,046.87 | 814,875,000.13 |
| 4/14/22 | 3.859 | 4.804 | 3.817 | 4.532 | 745,260,339.69 | 805,868,259.3 |
| 4/13/22 | 3.833 | 3.989 | 3.666 | 3.86 | 185,597,130.61 | 686,354,033.98 |
| 4/12/22 | 4.041 | 4.397 | 3.797 | 3.835 | 414,941,459.46 | 681,871,886.88 |
| 4/11/22 | 4.13 | 4.426 | 3.893 | 4.035 | 638,485,593.61 | 717,386,949.32 |
| 4/10/22 | 3.696 | 4.454 | 3.548 | 4.133 | 372,834,114.43 | 734,875,075.38 |
| 4/9/22 | 3.999 | 4.21 | 3.658 | 3.693 | 304,092,259.28 | 656,687,779.76 |
| 4/8/22 | 3.316 | 4.32 | 3.315 | 4.005 | 738,726,261.63 | 712,182,904.64 |
| 4/7/22 | 3.104 | 3.381 | 2.908 | 3.316 | 136,290,501.31 | 589,681,112.93 |
| 4/6/22 | 3.022 | 3.275 | 2.882 | 3.104 | 210,826,849.89 | 551,841,740.46 |
| 4/5/22 | 3.21 | 3.217 | 3.021 | 3.022 | 33,474,721.98 | 537,356,224.57 |
| 4/4/22 | 3.275 | 3.277 | 2.99 | 3.21 | 54,243,730 | 570,834,831.07 |
| 4/3/22 | 3.31 | 3.325 | 3.193 | 3.275 | 33,229,112.85 | 582,377,285.21 |
| 4/2/22 | 3.293 | 3.419 | 3.237 | 3.311 | 52,037,568.25 | 588,788,814.61 |
| 4/1/22 | 3.256 | 3.374 | 3.085 | 3.294 | 69,159,904.65 | 585,673,589.47 |
