NKN (NKN) historical data and Live price

NKN

NKN

$ 0.094837 -11.569 %

0.00000416 BTC

MARKET CAP
66.386 M

24H VOLUME
5.443 M

CIRC.SUPPLY
700 M

MAX SUPPLY
1 B

NKN

USD

Rank335

1H 0.62 %

24H -11.57 %

7D -20.06 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/10/22	0.112	0.117	0.11	0.116	3,927,968.64	81,370,795.96
8/8/22	0.113	0.12	0.113	0.118	4,139,073.03	82,586,083.34
12/31/21	0.374	0.381	0.355	0.361	6,274,467.43	252,390,297.64
8/3/21	0.286	0.286	0.258	0.259	20,526,243.05	181,152,383.57
8/2/21	0.247	0.287	0.243	0.286	17,674,104.85	200,181,210.59
8/1/21	0.259	0.273	0.243	0.248	15,176,019.15	173,485,994.86
7/31/21	0.261	0.272	0.254	0.26	18,502,637.49	182,142,811.5
7/30/21	0.23	0.267	0.227	0.261	40,212,542.45	182,693,655.85
7/29/21	0.22	0.235	0.215	0.23	9,159,155.8	160,769,920.98
7/28/21	0.227	0.233	0.217	0.22	9,177,589.23	153,751,762.45
7/27/21	0.22	0.238	0.21	0.226	10,332,757.49	158,252,614.24
7/26/21	0.228	0.249	0.219	0.22	21,168,721.21	154,314,552.84
7/25/21	0.204	0.229	0.193	0.228	19,097,351.9	159,943,337.62
7/24/21	0.192	0.209	0.19	0.204	11,844,319.64	142,611,329.71
7/23/21	0.187	0.199	0.182	0.192	7,694,723.59	134,389,740.74
7/22/21	0.185	0.195	0.181	0.188	6,907,877.44	131,366,339.38
7/21/21	0.172	0.19	0.167	0.184	6,233,080.67	128,982,804.18
7/20/21	0.187	0.19	0.165	0.171	6,283,985.17	119,755,428.33
7/19/21	0.207	0.207	0.183	0.186	6,541,350.76	130,514,052.19
7/18/21	0.202	0.213	0.198	0.207	7,970,665.01	144,774,917.46
7/17/21	0.198	0.216	0.197	0.201	13,720,747.15	141,008,332.86
7/16/21	0.212	0.222	0.196	0.199	16,679,306.39	139,302,987.36
7/15/21	0.229	0.246	0.209	0.211	21,517,585.11	147,771,159.07
7/14/21	0.212	0.235	0.191	0.229	16,144,400.62	160,527,773.54
7/13/21	0.214	0.217	0.205	0.211	7,040,244.16	147,976,318.33
7/12/21	0.224	0.236	0.209	0.214	14,000,236.36	149,998,003.96
7/11/21	0.214	0.225	0.21	0.223	6,586,813.35	156,068,707.31
7/10/21	0.219	0.225	0.208	0.214	7,450,344.75	149,784,927.53
7/9/21	0.215	0.223	0.203	0.22	7,430,457.96	153,753,154.48
7/8/21	0.23	0.23	0.206	0.216	13,250,196.76	151,446,337.33
7/7/21	0.223	0.25	0.218	0.228	20,085,979.98	159,672,405.76
7/6/21	0.206	0.231	0.206	0.223	19,190,433.37	156,085,587.11
7/5/21	0.216	0.222	0.202	0.206	15,738,997.6	144,306,930.12
7/4/21	0.22	0.222	0.208	0.216	8,515,458.09	151,235,803.72
7/3/21	0.212	0.224	0.207	0.22	8,735,651.31	154,001,982.43
7/2/21	0.211	0.214	0.2	0.213	4,322,286.57	149,021,176.83
7/1/21	0.224	0.224	0.203	0.212	7,169,111.57	148,166,730.62
6/30/21	0.229	0.229	0.205	0.223	8,497,004.81	156,359,896.34
6/29/21	0.221	0.239	0.217	0.228	11,465,406.19	159,913,461.48
6/28/21	0.225	0.227	0.21	0.221	10,422,325.65	154,737,632.32
6/27/21	0.199	0.241	0.197	0.224	19,114,153.68	156,896,563.27
6/26/21	0.199	0.206	0.188	0.199	6,645,532.07	139,082,524.1
6/25/21	0.222	0.228	0.198	0.2	7,123,821.03	139,932,362.76
6/24/21	0.219	0.229	0.206	0.221	8,684,846.6	154,926,130.82
6/23/21	0.195	0.225	0.187	0.219	14,355,593.88	153,139,899.72
6/22/21	0.212	0.227	0.176	0.194	19,218,365.08	136,118,575.31
6/21/21	0.275	0.276	0.209	0.212	12,226,691.59	148,372,329.05
6/20/21	0.267	0.282	0.251	0.274	8,617,912.58	192,122,153.61
6/19/21	0.285	0.288	0.267	0.268	7,060,661.58	187,782,210.02
6/18/21	0.298	0.304	0.275	0.285	12,801,693.63	199,470,757.04
6/17/21	0.283	0.357	0.283	0.298	38,320,516	208,474,311.87
6/16/21	0.301	0.303	0.282	0.283	9,006,010.91	198,306,990.61
6/15/21	0.304	0.316	0.298	0.301	11,451,429.37	210,735,010.58
6/14/21	0.291	0.321	0.286	0.304	14,494,033.31	212,910,993.8
6/13/21	0.271	0.305	0.267	0.292	16,760,694.57	204,209,448.99
6/12/21	0.272	0.301	0.25	0.272	21,156,127.56	190,379,484.36
6/11/21	0.293	0.312	0.268	0.271	15,543,072.42	189,966,467.68
6/10/21	0.322	0.329	0.291	0.293	18,065,735	205,194,695.99
6/9/21	0.312	0.326	0.299	0.322	25,693,556.44	225,636,112.44
6/7/21	0.354	0.37	0.317	0.322	16,656,966.89	225,050,335.34
6/6/21	0.344	0.364	0.343	0.354	14,847,425.14	247,888,048.16
6/5/21	0.355	0.39	0.338	0.344	25,537,799.09	240,944,688.42
6/4/21	0.393	0.394	0.336	0.355	25,162,771.14	248,433,124.22
6/3/21	0.378	0.417	0.372	0.393	21,258,103.78	275,231,461.47
6/2/21	0.375	0.403	0.362	0.377	22,221,221.68	264,045,566.22
6/1/21	0.371	0.408	0.359	0.375	38,515,961.03	262,185,327.24
5/31/21	0.354	0.386	0.33	0.371	18,160,052.46	259,634,683.52
5/30/21	0.349	0.376	0.324	0.356	20,498,895.86	249,290,524.64
5/29/21	0.351	0.447	0.326	0.35	50,489,223.13	204,096,120.02
5/28/21	0.399	0.408	0.331	0.352	22,682,887.09	205,197,663.47
5/27/21	0.425	0.45	0.395	0.397	38,361,606.54	231,973,475.69
5/26/21	0.413	0.474	0.379	0.424	53,709,012.18	247,720,666.62
5/25/21	0.329	0.424	0.315	0.413	81,071,196.56	240,791,530.83
5/24/21	0.28	0.335	0.267	0.328	28,408,872.48	191,560,011.94
5/23/21	0.324	0.337	0.223	0.282	31,365,857.05	164,339,060.3
5/22/21	0.35	0.388	0.318	0.324	28,732,186.36	189,069,200.56
5/21/21	0.424	0.511	0.298	0.348	69,668,347.53	203,257,310.22
5/19/21	0.532	0.546	0.21	0.334	69,400,126.64	194,696,609.38
5/19/21	0.532	0.546	0.21	0.334	69,400,126.64	194,696,609.38
5/19/21	0.532	0.546	0.21	0.334	69,400,126.64	194,696,609.38
5/19/21	0.532	0.546	0.21	0.334	69,400,126.64	194,696,609.38
5/18/21	0.527	0.567	0.519	0.532	39,115,669.29	310,342,794.61
5/18/21	0.527	0.567	0.519	0.532	39,115,669.29	310,342,794.61
5/18/21	0.527	0.567	0.519	0.532	39,115,669.29	310,342,794.61
5/18/21	0.527	0.567	0.519	0.532	39,115,669.29	310,342,794.61
5/17/21	0.585	0.586	0.517	0.528	54,784,322.41	307,985,006.48
5/17/21	0.585	0.586	0.517	0.528	54,784,322.41	307,985,006.48
5/17/21	0.585	0.586	0.517	0.528	54,784,322.41	307,985,006.48
5/17/21	0.585	0.586	0.517	0.528	54,784,322.41	307,985,006.48
5/16/21	0.587	0.737	0.552	0.585	159,670,911.12	341,714,715.36

Similar Coins