- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Kyber Network (KNC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 10/16/20 | 0.934 | 0.941 | 0.893 | 0.899 | 26,105,154.819 | 178,293,030.345 |
| 10/15/20 | 0.948 | 0.948 | 0.914 | 0.931 | 27,068,649.172 | 184,600,988.363 |
| 10/14/20 | 0.991 | 0.998 | 0.932 | 0.95 | 31,784,276.154 | 188,430,837.263 |
| 10/13/20 | 1.014 | 1.036 | 0.971 | 0.993 | 40,093,435.207 | 196,888,210.046 |
| 10/12/20 | 0.959 | 1.059 | 0.949 | 1.014 | 67,879,323.517 | 201,087,912.298 |
| 10/11/20 | 0.972 | 0.978 | 0.926 | 0.959 | 42,174,047.807 | 190,068,688.469 |
| 10/10/20 | 0.961 | 0.995 | 0.957 | 0.973 | 34,700,899.223 | 192,858,514.52 |
| 10/9/20 | 0.926 | 0.992 | 0.904 | 0.965 | 46,451,902.095 | 191,303,977.425 |
| 10/8/20 | 0.915 | 0.948 | 0.879 | 0.929 | 41,022,993.738 | 184,154,736.632 |
| 10/7/20 | 0.86 | 0.915 | 0.836 | 0.915 | 49,323,789.441 | 181,443,551.963 |
| 10/6/20 | 0.926 | 0.93 | 0.855 | 0.86 | 41,125,733.908 | 170,575,508.949 |
| 10/5/20 | 0.934 | 0.964 | 0.915 | 0.925 | 34,341,063.38 | 183,367,668.02 |
| 10/4/20 | 0.908 | 0.949 | 0.896 | 0.934 | 40,555,278.383 | 185,229,361.544 |
| 10/3/20 | 0.927 | 0.964 | 0.903 | 0.908 | 32,823,576.075 | 180,110,130.02 |
| 10/2/20 | 0.955 | 0.992 | 0.868 | 0.927 | 64,491,161.335 | 183,608,934.821 |
| 10/1/20 | 0.983 | 1.046 | 0.946 | 0.953 | 50,699,625.751 | 188,763,732.419 |
| 9/29/20 | 0.99 | 1.013 | 0.953 | 0.99 | 45,660,807.013 | 196,080,463.695 |
| 9/28/20 | 1.007 | 1.06 | 0.989 | 0.996 | 38,248,036.123 | 197,210,051.046 |
| 9/27/20 | 1.022 | 1.046 | 0.961 | 1.007 | 37,424,222.951 | 199,489,928.474 |
| 9/26/20 | 0.979 | 1.064 | 0.972 | 1.023 | 44,475,891.37 | 202,594,269.835 |
| 9/25/20 | 0.943 | 1.03 | 0.902 | 0.978 | 43,874,017.399 | 193,735,035.177 |
| 9/24/20 | 0.867 | 0.955 | 0.856 | 0.943 | 33,415,785.832 | 186,659,625.796 |
| 9/23/20 | 0.941 | 0.955 | 0.857 | 0.865 | 37,852,511.3 | 171,394,390.632 |
| 9/22/20 | 0.912 | 0.971 | 0.874 | 0.941 | 39,769,595.603 | 186,380,366.668 |
| 9/21/20 | 1.013 | 1.042 | 0.875 | 0.911 | 60,686,247.957 | 180,380,497.886 |
| 9/20/20 | 1.059 | 1.107 | 0.997 | 1.013 | 45,287,110.912 | 200,585,882.016 |
| 9/19/20 | 1.057 | 1.087 | 1.007 | 1.057 | 37,752,211.822 | 209,406,072.917 |
| 9/18/20 | 1.125 | 1.153 | 1.025 | 1.063 | 49,324,069.521 | 210,584,666.134 |
| 9/17/20 | 1.164 | 1.202 | 1.103 | 1.125 | 51,293,809.335 | 222,791,123.118 |
| 9/16/20 | 1.176 | 1.186 | 1.115 | 1.164 | 46,846,238.704 | 230,645,453.514 |
| 9/15/20 | 1.223 | 1.247 | 1.174 | 1.178 | 47,882,373.86 | 233,245,072.216 |
| 9/14/20 | 1.231 | 1.263 | 1.183 | 1.222 | 57,516,838.47 | 241,992,802.385 |
| 9/13/20 | 1.323 | 1.334 | 1.18 | 1.22 | 44,142,689.429 | 241,636,856.903 |
| 9/12/20 | 1.229 | 1.323 | 1.201 | 1.323 | 41,226,826.95 | 262,087,204.154 |
| 9/11/20 | 1.225 | 1.259 | 1.17 | 1.229 | 39,111,300.106 | 243,356,477.507 |
| 9/10/20 | 1.221 | 1.3 | 1.202 | 1.225 | 47,224,798.18 | 242,681,861.124 |
| 9/9/20 | 1.181 | 1.266 | 1.145 | 1.237 | 41,835,000.17 | 244,962,000.483 |
| 9/8/20 | 1.245 | 1.265 | 1.134 | 1.181 | 48,703,028.362 | 233,924,521.657 |
| 9/7/20 | 1.31 | 1.337 | 1.141 | 1.242 | 65,413,157.183 | 245,984,081.8 |
| 9/6/20 | 1.208 | 1.327 | 1.106 | 1.292 | 71,923,430.52 | 255,847,849.086 |
| 9/5/20 | 1.338 | 1.384 | 1.081 | 1.208 | 95,300,790.448 | 239,191,122.521 |
| 9/4/20 | 1.282 | 1.412 | 1.25 | 1.344 | 91,565,403.986 | 266,249,391.531 |
| 9/3/20 | 1.669 | 1.671 | 1.257 | 1.279 | 101,796,355.554 | 253,422,165.445 |
| 9/2/20 | 1.745 | 1.77 | 1.562 | 1.669 | 89,191,205.355 | 329,840,526.166 |
| 9/1/20 | 1.812 | 1.863 | 1.734 | 1.756 | 98,558,024.447 | 347,051,958.157 |
| 8/31/20 | 1.708 | 1.833 | 1.701 | 1.812 | 97,049,254.197 | 358,063,487.472 |
| 8/30/20 | 1.636 | 1.804 | 1.631 | 1.706 | 101,052,149.933 | 337,130,675.512 |
| 8/29/20 | 1.574 | 1.73 | 1.554 | 1.653 | 77,804,513.913 | 326,561,886.664 |
| 8/28/20 | 1.544 | 1.634 | 1.517 | 1.574 | 59,162,657.687 | 310,961,581.773 |
| 8/27/20 | 1.632 | 1.646 | 1.488 | 1.544 | 64,537,734.367 | 305,134,438.485 |
| 8/26/20 | 1.583 | 1.658 | 1.555 | 1.632 | 75,845,454.888 | 322,416,159.518 |
| 8/25/20 | 1.689 | 1.692 | 1.538 | 1.595 | 84,099,079.998 | 314,992,875.536 |
| 8/24/20 | 1.723 | 1.725 | 1.666 | 1.689 | 54,530,743.061 | 333,649,259.025 |
| 8/23/20 | 1.724 | 1.77 | 1.649 | 1.723 | 68,814,377.725 | 340,310,109.687 |
| 8/22/20 | 1.656 | 1.743 | 1.565 | 1.725 | 66,512,160.714 | 337,251,052.705 |
| 8/21/20 | 1.717 | 1.913 | 1.654 | 1.656 | 119,544,883.814 | 323,737,326.459 |
| 8/20/20 | 1.593 | 1.795 | 1.562 | 1.718 | 82,300,821.281 | 335,938,343.477 |
| 8/19/20 | 1.681 | 1.729 | 1.52 | 1.594 | 69,903,197.168 | 311,604,502.912 |
| 8/18/20 | 1.772 | 1.807 | 1.638 | 1.681 | 70,383,093.151 | 328,712,854.164 |
| 8/17/20 | 1.879 | 1.942 | 1.759 | 1.774 | 86,025,062.982 | 346,887,747.023 |
| 8/16/20 | 1.845 | 1.929 | 1.804 | 1.879 | 83,237,698.324 | 367,384,660.996 |
| 8/15/20 | 1.871 | 1.994 | 1.801 | 1.845 | 102,453,960.717 | 360,753,921.538 |
| 8/14/20 | 1.748 | 2.052 | 1.728 | 1.876 | 184,579,467.882 | 366,733,028.494 |
| 8/13/20 | 1.698 | 1.99 | 1.634 | 1.745 | 163,224,249.019 | 341,123,959.345 |
| 8/12/20 | 1.612 | 1.741 | 1.553 | 1.699 | 99,443,647.936 | 332,131,878.101 |
| 8/11/20 | 1.717 | 1.727 | 1.518 | 1.602 | 134,679,459.941 | 313,202,871.464 |
| 8/10/20 | 1.788 | 1.802 | 1.614 | 1.716 | 110,521,723.721 | 335,547,938.06 |
| 8/9/20 | 1.684 | 1.825 | 1.627 | 1.786 | 118,292,723.037 | 349,273,285.54 |
| 8/8/20 | 1.529 | 1.73 | 1.515 | 1.685 | 94,652,108.264 | 329,473,675.19 |
| 8/7/20 | 1.604 | 1.637 | 1.468 | 1.529 | 133,432,229.478 | 299,053,997.494 |
| 8/6/20 | 1.529 | 1.649 | 1.507 | 1.603 | 86,324,677.464 | 313,524,234.378 |
| 8/5/20 | 1.48 | 1.603 | 1.48 | 1.53 | 108,075,855.38 | 299,108,156.528 |
| 8/4/20 | 1.391 | 1.499 | 1.382 | 1.479 | 70,285,750.226 | 289,227,389.634 |
| 8/3/20 | 1.409 | 1.437 | 1.378 | 1.391 | 70,030,734.954 | 272,059,607.86 |
| 8/2/20 | 1.477 | 1.497 | 1.3 | 1.407 | 88,022,349.219 | 275,108,879.467 |
| 8/1/20 | 1.467 | 1.532 | 1.452 | 1.476 | 85,990,960.102 | 288,622,464.004 |
