Kyber Network (KNC) historical data and Live price

Kyber Network

KNC

$ 3.56 -2.67 %

0.00005883 BTC

MARKET CAP
730.097 M

24H VOLUME
132.271 M

CIRC.SUPPLY
205.048 M

MAX SUPPLY
226 M

KNC

USD

Rank112

1H -0.73 %

24H -2.67 %

7D 3.81 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	3.776	3.803	3.515	3.666	137,475,338.82	751,694,481.14
4/10/21	3.41	4.223	3.321	3.757	326,774,809.06	770,404,845.33
4/9/21	3.318	3.498	3.225	3.41	97,841,562.91	699,239,648.44
4/8/21	3.07	3.372	3.065	3.318	96,138,544	680,349,876.66
4/7/21	3.475	3.494	2.892	3.067	141,238,140.14	628,821,150.28
4/6/21	3.299	3.626	3.256	3.475	179,761,909.34	712,541,616.77
4/5/21	3.471	3.662	3.238	3.29	162,265,659.77	674,522,249.42
4/4/21	3.38	3.645	3.358	3.47	161,698,321.41	711,614,079.05
4/3/21	3.107	4.027	3.082	3.373	446,377,712.52	691,617,099.67
4/2/21	2.935	3.154	2.825	3.109	127,538,891.31	637,517,524.43
4/1/21	2.746	2.983	2.689	2.917	107,490,854.09	598,196,985.25
3/31/21	2.825	2.906	2.639	2.748	94,074,135.84	563,402,394.58
3/30/21	2.781	2.889	2.692	2.823	97,327,053.78	578,942,828.61
3/29/21	2.67	2.795	2.615	2.778	97,821,947.38	569,571,740.83
3/28/21	2.483	2.669	2.46	2.668	85,117,334.25	547,147,467.93
3/27/21	2.458	2.648	2.454	2.483	90,161,843.29	509,230,028.38
3/26/21	2.293	2.524	2.293	2.457	69,917,778.18	503,748,767.31
3/25/21	2.4	2.421	2.175	2.294	107,952,319.08	470,280,427.55
3/24/21	2.629	2.838	2.352	2.404	120,603,136.32	492,889,073.89
3/23/21	2.88	2.967	2.59	2.633	143,180,242.33	539,907,915.68
3/22/21	2.746	3.113	2.644	2.877	193,572,614.97	589,882,748.18
3/21/21	2.747	2.807	2.607	2.747	104,848,203.19	563,342,789.14
3/20/21	2.919	3.153	2.742	2.742	133,647,555.26	562,255,526.67
3/19/21	2.797	2.989	2.693	2.913	148,348,007.52	597,219,557.63
3/18/21	2.765	3.334	2.747	2.796	501,810,884.03	573,366,653.64
3/17/21	2.225	2.846	2.16	2.769	333,551,349.8	567,799,677.36
3/16/21	2.062	2.227	1.966	2.225	79,290,363.03	456,256,662.59
3/15/21	2.172	2.271	2.009	2.063	80,708,895.82	423,057,204.02
3/14/21	2.321	2.325	2.151	2.175	64,871,986.8	446,030,148.99
3/13/21	2.208	2.343	2.093	2.322	113,223,321.61	476,150,418.17
3/12/21	2.205	2.437	2.091	2.208	125,018,714.07	452,765,280.02
3/11/21	2.055	2.353	1.984	2.203	136,824,772.59	451,700,467.22
3/10/21	2.186	2.186	2.012	2.058	76,295,284.25	421,939,706.3
3/9/21	2.152	2.302	2.109	2.187	122,969,461.34	448,356,609.77
3/8/21	2.068	2.151	2	2.151	67,728,957.82	441,043,147.24
3/7/21	2.058	2.095	1.992	2.066	58,519,334.94	423,688,893.39
3/6/21	2.128	2.179	1.969	2.059	84,518,761.55	422,191,769.06
3/5/21	2.008	2.331	1.876	2.135	220,479,935.15	437,700,042.48
3/4/21	1.848	2.113	1.782	2.011	106,992,165.07	412,354,121.65
3/3/21	1.674	1.922	1.653	1.849	78,453,585.04	379,190,422.79
3/2/21	1.675	1.755	1.608	1.673	54,177,420.16	343,002,709.45
3/1/21	1.568	1.693	1.567	1.675	50,573,048.7	343,050,497.46
2/28/21	1.695	1.696	1.465	1.567	50,236,040.97	320,815,870.84
2/27/21	1.613	1.794	1.613	1.695	54,309,333.22	347,017,741.53
2/26/21	1.631	1.705	1.482	1.611	56,441,017.89	329,849,993.02
2/25/21	1.64	1.912	1.611	1.627	70,742,119.16	333,200,666.3
2/24/21	1.595	1.743	1.515	1.641	67,363,361.29	336,105,751.51
2/23/21	1.978	1.981	1.392	1.592	108,501,189.47	325,930,600.3
2/22/21	2.177	2.188	1.652	1.978	111,566,256.62	405,052,005.75
2/21/21	2.071	2.237	2.028	2.175	77,115,911.34	445,344,118.33
2/20/21	2.191	2.325	1.954	2.071	113,368,861.91	424,127,312.86
2/19/21	2.228	2.272	2.119	2.191	90,979,163.06	448,680,639.1
2/18/21	2.123	2.278	2.097	2.23	91,209,162.5	456,653,417.47
2/17/21	2.043	2.182	1.905	2.124	134,106,804.73	434,859,601.47
2/16/21	2.1	2.17	1.952	2.041	132,725,730.43	417,890,353.31
2/15/21	2.132	2.262	1.748	2.105	186,555,682.4	431,062,982.68
2/14/21	2.338	2.365	2.047	2.135	167,932,036.38	437,168,061.62
2/13/21	2.384	2.523	2.107	2.334	227,567,063.69	477,831,631.96
2/12/21	2.352	2.488	2.26	2.382	194,205,279.95	487,837,548.17
2/11/21	2.34	2.49	2.234	2.354	227,880,364.11	482,006,163
2/10/21	1.999	2.455	1.918	2.342	312,693,496.92	479,597,343.13
2/9/21	1.833	2.059	1.792	1.995	169,974,896.29	408,586,297.72
2/8/21	1.747	1.982	1.712	1.833	170,400,257.8	375,430,692.39
2/7/21	1.775	1.82	1.572	1.748	138,576,576.17	357,938,737.93
2/6/21	1.994	1.994	1.684	1.775	199,275,015.63	363,545,144.58
2/5/21	1.563	2.318	1.563	1.995	413,528,922.67	408,587,740.18
2/4/21	1.484	1.691	1.38	1.562	120,048,429.68	319,849,867.15
2/3/21	1.412	1.537	1.403	1.483	81,726,251.92	303,768,302.55
2/2/21	1.402	1.518	1.366	1.412	100,599,177.72	289,215,251.94
2/1/21	1.293	1.404	1.26	1.403	63,972,033.78	287,311,682.08
1/31/21	1.363	1.438	1.273	1.294	72,963,454.69	261,045,797.36
1/30/21	1.26	1.389	1.223	1.361	86,458,850.57	274,659,454.52
1/29/21	1.284	1.306	1.232	1.283	88,371,571.42	258,967,894.16
1/28/21	1.184	1.307	1.162	1.298	83,952,191.177	261,823,683.387
1/27/21	1.316	1.319	1.152	1.184	74,270,227.792	238,941,769.054
1/26/21	1.321	1.351	1.231	1.316	54,105,305.253	265,489,581.74
1/25/21	1.381	1.439	1.317	1.322	78,377,188.343	266,705,248.859
1/24/21	1.357	1.424	1.334	1.381	95,631,391.504	278,660,904.62
1/23/21	1.368	1.442	1.327	1.355	100,328,449.701	272,816,010.006
1/22/21	1.35	1.476	1.19	1.369	152,911,675.681	275,497,875.108
1/21/21	1.294	1.494	1.143	1.343	208,988,990.168	270,268,034.299
1/20/21	1.269	1.32	1.161	1.295	82,147,949.204	260,606,591.245
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

Similar Coins