Kyber Network (KNC) historical data and Live price

kyber-network

Kyber Network

KNC
$ 0.798576 -1.47 % 0.00005922 BTC
MARKET CAP
158.394 M
24H VOLUME
17.942 M
CIRC.SUPPLY
198.346 M
MAX SUPPLY
Rank67
1H -0.69 %
24H -1.47 %
7D -14.09 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.8160.8240.7670.79618,671,859.143157,958,234.639
10/29/200.8550.8660.8110.8161,603,941,358.12161,890,294.272
10/28/200.9050.9070.8430.85522,711,336.514169,664,353.29
10/27/200.8930.9110.8830.90517,059,348.759179,428,335.203
10/26/200.9050.9340.8790.89320,160,743.01177,132,611.382
10/25/200.9270.9410.9040.90517,973,965.237179,446,548.757
10/24/200.9340.9490.9160.92719,238,590.131183,811,799.614
10/23/200.9410.9490.9170.93421,863,913.91185,272,218.425
10/22/200.9280.9790.9280.94226,270,079.766186,819,258.532
10/21/200.8660.940.8650.92827,047,180.678183,993,507.585
10/20/200.9110.9120.8620.86524,219,111.658171,456,550.32
10/19/200.9330.9360.9050.91123,687,603.21180,593,300.601
10/18/200.9220.9370.9110.93521,885,934.937185,397,045.404
10/17/200.8990.9310.8870.92325,342,668.743182,930,675.038
10/16/200.9340.9410.8930.89926,105,154.819178,293,030.345
10/15/200.9480.9480.9140.93127,068,649.172184,600,988.363
10/14/200.9910.9980.9320.9531,784,276.154188,430,837.263
10/13/201.0141.0360.9710.99340,093,435.207196,888,210.046
10/12/200.9591.0590.9491.01467,879,323.517201,087,912.298
10/11/200.9720.9780.9260.95942,174,047.807190,068,688.469
10/10/200.9610.9950.9570.97334,700,899.223192,858,514.52
10/9/200.9260.9920.9040.96546,451,902.095191,303,977.425
10/8/200.9150.9480.8790.92941,022,993.738184,154,736.632
10/7/200.860.9150.8360.91549,323,789.441181,443,551.963
10/6/200.9260.930.8550.8641,125,733.908170,575,508.949
10/5/200.9340.9640.9150.92534,341,063.38183,367,668.02
10/4/200.9080.9490.8960.93440,555,278.383185,229,361.544
10/3/200.9270.9640.9030.90832,823,576.075180,110,130.02
10/2/200.9550.9920.8680.92764,491,161.335183,608,934.821
10/1/200.9831.0460.9460.95350,699,625.751188,763,732.419
9/29/200.991.0130.9530.9945,660,807.013196,080,463.695
9/28/201.0071.060.9890.99638,248,036.123197,210,051.046
9/27/201.0221.0460.9611.00737,424,222.951199,489,928.474
9/26/200.9791.0640.9721.02344,475,891.37202,594,269.835
9/25/200.9431.030.9020.97843,874,017.399193,735,035.177
9/24/200.8670.9550.8560.94333,415,785.832186,659,625.796
9/23/200.9410.9550.8570.86537,852,511.3171,394,390.632
9/22/200.9120.9710.8740.94139,769,595.603186,380,366.668
9/21/201.0131.0420.8750.91160,686,247.957180,380,497.886
9/20/201.0591.1070.9971.01345,287,110.912200,585,882.016
9/19/201.0571.0871.0071.05737,752,211.822209,406,072.917
9/18/201.1251.1531.0251.06349,324,069.521210,584,666.134
9/17/201.1641.2021.1031.12551,293,809.335222,791,123.118
9/16/201.1761.1861.1151.16446,846,238.704230,645,453.514
9/15/201.2231.2471.1741.17847,882,373.86233,245,072.216
9/14/201.2311.2631.1831.22257,516,838.47241,992,802.385
9/13/201.3231.3341.181.2244,142,689.429241,636,856.903
9/12/201.2291.3231.2011.32341,226,826.95262,087,204.154
9/11/201.2251.2591.171.22939,111,300.106243,356,477.507
9/10/201.2211.31.2021.22547,224,798.18242,681,861.124
9/9/201.1811.2661.1451.23741,835,000.17244,962,000.483
9/8/201.2451.2651.1341.18148,703,028.362233,924,521.657
9/7/201.311.3371.1411.24265,413,157.183245,984,081.8
9/6/201.2081.3271.1061.29271,923,430.52255,847,849.086
9/5/201.3381.3841.0811.20895,300,790.448239,191,122.521
9/4/201.2821.4121.251.34491,565,403.986266,249,391.531
9/3/201.6691.6711.2571.279101,796,355.554253,422,165.445
9/2/201.7451.771.5621.66989,191,205.355329,840,526.166
9/1/201.8121.8631.7341.75698,558,024.447347,051,958.157
8/31/201.7081.8331.7011.81297,049,254.197358,063,487.472
8/30/201.6361.8041.6311.706101,052,149.933337,130,675.512
8/29/201.5741.731.5541.65377,804,513.913326,561,886.664
8/28/201.5441.6341.5171.57459,162,657.687310,961,581.773
8/27/201.6321.6461.4881.54464,537,734.367305,134,438.485
8/26/201.5831.6581.5551.63275,845,454.888322,416,159.518
8/25/201.6891.6921.5381.59584,099,079.998314,992,875.536
8/24/201.7231.7251.6661.68954,530,743.061333,649,259.025
8/23/201.7241.771.6491.72368,814,377.725340,310,109.687
8/22/201.6561.7431.5651.72566,512,160.714337,251,052.705
8/21/201.7171.9131.6541.656119,544,883.814323,737,326.459
8/20/201.5931.7951.5621.71882,300,821.281335,938,343.477
8/19/201.6811.7291.521.59469,903,197.168311,604,502.912
8/18/201.7721.8071.6381.68170,383,093.151328,712,854.164
8/17/201.8791.9421.7591.77486,025,062.982346,887,747.023
8/16/201.8451.9291.8041.87983,237,698.324367,384,660.996
8/15/201.8711.9941.8011.845102,453,960.717360,753,921.538
8/14/201.7482.0521.7281.876184,579,467.882366,733,028.494
8/13/201.6981.991.6341.745163,224,249.019341,123,959.345
8/12/201.6121.7411.5531.69999,443,647.936332,131,878.101
8/11/201.7171.7271.5181.602134,679,459.941313,202,871.464
8/10/201.7881.8021.6141.716110,521,723.721335,547,938.06
8/9/201.6841.8251.6271.786118,292,723.037349,273,285.54
8/8/201.5291.731.5151.68594,652,108.264329,473,675.19
8/7/201.6041.6371.4681.529133,432,229.478299,053,997.494
8/6/201.5291.6491.5071.60386,324,677.464313,524,234.378
8/5/201.481.6031.481.53108,075,855.38299,108,156.528
8/4/201.3911.4991.3821.47970,285,750.226289,227,389.634
8/3/201.4091.4371.3781.39170,030,734.954272,059,607.86
8/2/201.4771.4971.31.40788,022,349.219275,108,879.467
8/1/201.4671.5321.4521.47685,990,960.102288,622,464.004