Kyber Network (KNC) historical data and Live price

Kyber Network

KNC

$ 1.28 -2.953 %

0.00003571 BTC

MARKET CAP
256.67 M

24H VOLUME
99.346 M

CIRC.SUPPLY
201.293 M

MAX SUPPLY
226 M

KNC

USD

Rank86

1H 2.51 %

24H -2.95 %

7D 25.47 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/19/21	1.333	1.423	1.262	1.271	93,693,877.237	255,784,167.458
1/18/21	1.227	1.39	1.179	1.332	99,856,643.849	268,197,418.495
1/17/21	1.277	1.291	1.136	1.226	76,617,231.842	246,817,316.353
1/16/21	1.231	1.279	1.153	1.279	98,906,228.801	257,539,241.799
1/15/21	1.067	1.23	1.052	1.23	112,378,357.337	247,560,263.57
1/14/21	1.096	1.102	1.039	1.066	61,311,190.339	214,696,511.002
1/13/21	1.004	1.102	0.987	1.096	50,001,763.395	220,744,345.029
1/12/21	0.979	1.084	0.967	1.004	93,300,914.31	202,116,923.014
1/11/21	1.138	1.138	0.862	0.978	79,371,348.414	196,890,153.537
1/10/21	1.193	1.285	1.04	1.139	82,980,797.389	229,377,629.623
1/9/21	1.131	1.277	1.092	1.192	102,814,892.501	239,918,928.8
1/8/21	1.063	1.219	0.957	1.133	118,453,373.706	228,066,861.464
1/7/21	1.184	1.285	1.005	1.064	107,540,606.171	214,280,803.375
1/6/21	0.912	1.248	0.884	1.183	138,533,204.324	238,197,038.51
1/5/21	0.82	0.912	0.802	0.911	56,054,584.85	183,437,062.724
1/4/21	0.827	0.932	0.773	0.82	52,681,895.942	164,653,751.646
1/3/21	0.787	0.843	0.767	0.829	44,341,281.327	166,419,868.673
1/2/21	0.798	0.811	0.782	0.787	31,142,566.029	158,092,536.93
1/1/21	0.792	0.837	0.777	0.798	31,557,626.712	160,293,241.384
12/31/20	0.803	0.806	0.781	0.792	24,841,726.209	159,165,911.379
12/30/20	0.825	0.833	0.796	0.803	23,783,335.506	161,256,758.083
12/29/20	0.853	0.874	0.793	0.825	29,508,852.344	165,648,103.555
12/28/20	0.811	0.872	0.809	0.853	34,400,083.636	171,350,760.664
12/27/20	0.795	0.87	0.792	0.811	48,622,203.74	162,937,193.307
12/26/20	0.833	0.833	0.786	0.795	27,825,533.866	159,647,270.72
12/25/20	0.815	0.864	0.799	0.833	30,508,999.139	167,383,818.425
12/24/20	0.755	0.831	0.73	0.815	26,493,219.211	163,737,536.239
12/23/20	0.892	0.895	0.717	0.754	37,367,848.556	151,388,107.52
12/22/20	0.871	0.894	0.842	0.892	32,786,778.316	179,259,259.71
12/21/20	0.922	0.941	0.851	0.872	38,571,037.655	175,122,979.254
12/20/20	0.949	0.956	0.91	0.922	35,740,268.905	185,197,927.167
12/19/20	0.943	0.993	0.932	0.949	51,233,997.969	190,680,019.07
12/18/20	0.921	0.948	0.907	0.943	30,105,536.818	189,485,139.407
12/17/20	0.94	0.983	0.915	0.921	57,144,405.034	184,946,146.185
12/16/20	0.947	0.952	0.906	0.94	56,214,681.716	188,860,470.029
12/15/20	0.911	0.948	0.906	0.947	32,884,175.766	190,289,238.029
12/14/20	0.925	0.93	0.904	0.911	26,071,549.678	183,008,747.264
12/13/20	0.892	0.942	0.885	0.925	23,285,499.101	185,770,649.655
12/12/20	0.868	0.913	0.865	0.892	27,060,125.573	179,199,199.162
12/11/20	0.862	0.882	0.832	0.868	25,509,753.924	174,299,556.898
12/10/20	0.896	0.913	0.857	0.862	21,453,035.456	173,185,533.389
12/9/20	0.892	0.906	0.845	0.896	26,660,538.2	179,979,325.283
12/8/20	0.95	0.952	0.884	0.892	27,437,024.627	179,099,801.677
12/7/20	0.977	0.978	0.939	0.95	25,778,527.93	190,807,891.255
12/6/20	0.97	0.988	0.958	0.976	25,643,963.365	196,144,242.433
12/5/20	0.933	0.978	0.922	0.969	30,128,872.134	194,667,131.143
12/4/20	1.013	1.046	0.932	0.934	40,610,472.702	187,570,319.104
12/3/20	1.021	1.061	1.01	1.013	38,867,443.454	203,432,292.309
12/2/20	0.99	1.026	0.979	1.02	28,440,877.042	204,984,854.352
11/29/20	1.013	1.044	0.984	1.02	31,120,018.302	204,780,129.479
11/28/20	0.963	1.042	0.936	1.013	35,793,619.133	203,261,204.242
11/27/20	0.979	1.016	0.926	0.963	34,589,843.833	193,298,640.747
11/26/20	1.154	1.196	0.896	0.978	71,839,893.554	196,181,814.52
11/25/20	1.128	1.338	1.118	1.154	89,426,912.959	231,680,163.623
11/24/20	1.106	1.182	1.053	1.127	62,121,521.787	226,235,747.116
11/23/20	1.015	1.126	0.992	1.106	45,562,606.766	221,892,687.902
11/22/20	1.042	1.067	0.954	1.015	39,133,662.374	203,729,041.955
11/21/20	0.938	1.046	0.938	1.042	49,609,894.337	209,102,371.511
11/20/20	0.914	0.961	0.908	0.938	27,557,050.609	188,147,202.963
11/19/20	0.926	0.953	0.906	0.914	26,859,674.176	183,497,591.908
11/18/20	0.983	0.996	0.876	0.926	36,047,696.524	185,931,801.216
11/17/20	0.96	0.983	0.931	0.983	31,478,689.46	197,083,294.944
11/16/20	0.889	0.957	0.879	0.939	27,133,296.763	188,398,865.899
11/15/20	0.892	0.944	0.869	0.889	26,494,677.837	178,277,897.755
11/14/20	0.925	0.925	0.866	0.892	23,914,330.595	178,821,236.149
11/13/20	0.859	0.937	0.859	0.925	26,711,644.575	185,581,035.317
11/12/20	0.891	0.914	0.846	0.859	23,341,068.27	170,316,421.798
11/11/20	0.876	0.976	0.876	0.891	42,439,898.447	176,737,709.461
11/10/20	0.81	0.883	0.807	0.876	31,257,983.418	173,828,522.538
11/9/20	0.818	0.848	0.792	0.81	18,388,227.291	160,617,461.014
11/8/20	0.781	0.84	0.774	0.818	17,309,834.062	162,262,644.117
11/7/20	0.81	0.888	0.762	0.781	29,215,628.521	154,922,362.807
11/6/20	0.754	0.82	0.754	0.81	24,343,447.667	160,695,911.503
11/5/20	0.702	0.754	0.687	0.754	17,784,470.696	149,636,125.714
11/4/20	0.741	0.742	0.694	0.702	15,938,059.402	139,289,775.179
11/3/20	0.771	0.772	0.726	0.741	15,391,466.506	146,904,566.467
10/30/20	0.816	0.824	0.767	0.796	18,671,859.143	157,958,234.639
10/29/20	0.855	0.866	0.811	0.816	1,603,941,358.12	161,890,294.272
10/28/20	0.905	0.907	0.843	0.855	22,711,336.514	169,664,353.29
10/27/20	0.893	0.911	0.883	0.905	17,059,348.759	179,428,335.203
10/26/20	0.905	0.934	0.879	0.893	20,160,743.01	177,132,611.382
10/25/20	0.927	0.941	0.904	0.905	17,973,965.237	179,446,548.757
10/24/20	0.934	0.949	0.916	0.927	19,238,590.131	183,811,799.614
10/23/20	0.941	0.949	0.917	0.934	21,863,913.91	185,272,218.425
10/22/20	0.928	0.979	0.928	0.942	26,270,079.766	186,819,258.532
10/21/20	0.866	0.94	0.865	0.928	27,047,180.678	183,993,507.585
10/20/20	0.911	0.912	0.862	0.865	24,219,111.658	171,456,550.32
10/19/20	0.933	0.936	0.905	0.911	23,687,603.21	180,593,300.601
10/18/20	0.922	0.937	0.911	0.935	21,885,934.937	185,397,045.404
10/17/20	0.899	0.931	0.887	0.923	25,342,668.743	182,930,675.038

Similar Coins