NKN (NKN) historical data and Live price

nkn

NKN

NKN
$ 0.845516 -2.864 % 0.00001338 BTC
MARKET CAP
493.499 M
24H VOLUME
174.633 M
CIRC.SUPPLY
583.667 M
MAX SUPPLY
1 B
Rank133
1H 0.15 %
24H -2.86 %
7D 29.98 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/210.9610.9780.8520.874257,456,612.46510,267,039.21
4/11/211.0231.060.9240.957330,470,492.7558,791,774.36
4/10/211.291.320.9851.021610,551,416.37595,816,841.6
4/9/210.9291.4830.8681.3141,416,799,477.41766,824,387.21
4/8/210.8290.9650.7530.931521,444,595.7543,647,870.59
4/7/210.5260.9310.450.83581,555,299.07484,689,162.11
4/6/210.5680.7750.5130.529514,506,203.54308,690,143.24
4/5/210.3070.6530.2870.563451,627,726.71328,547,662.01
4/4/210.3220.4040.2980.307208,742,387.93179,023,158.5
4/3/210.1990.4020.1960.321311,620,813.62187,545,562.52
4/2/210.1810.2210.1790.19921,388,338.4116,296,038.23
4/1/210.1870.1910.180.1819,220,877.46105,866,958.93
3/31/210.1930.2010.1820.18712,888,069.91109,346,224.9
3/30/210.2050.2160.1880.19320,603,244.91112,579,762.01
3/29/210.1790.2450.1720.20560,528,138.25119,634,396.94
3/28/210.1830.20.1710.17917,772,173.04104,488,261.88
3/27/210.1690.1920.1630.18316,632,338.74106,769,837.36
3/26/210.1530.1820.1530.16814,538,612.0598,248,080.12
3/25/210.1590.1610.1440.15313,270,902.2889,472,012.23
3/24/210.1640.1860.1560.15919,557,575.892,620,736.8
3/23/210.1690.1740.1530.16415,828,390.1995,576,873.89
3/22/210.1870.1970.160.16934,456,864.5798,742,911.79
3/21/210.2460.2460.1790.188154,474,700.7109,519,395.65
3/20/210.150.2530.1450.247140,092,825.17144,233,159.98
3/19/210.1530.1530.1420.1512,311,874.2387,301,214.09
3/18/210.1420.1630.140.15319,793,367.7689,177,217.35
3/17/210.1440.1520.1360.14222,652,590.383,017,445.19
3/16/210.1480.1550.1360.14315,458,352.6983,660,936.62
3/15/210.1620.1690.1380.14828,697,545.9486,399,685.54
3/14/210.1620.1840.1560.16231,609,938.1594,805,676.81
3/13/210.1790.1840.1550.16363,169,553.2395,183,936.37
3/12/210.1130.2250.1090.18274,946,566.43104,903,114.74
3/11/210.1010.1230.0910.11341,939,827.9765,983,209.64
3/10/210.1210.1250.0970.10125,174,499.8258,770,153.26
3/9/210.0670.1360.0660.12168,759,422.0670,280,411.79
3/8/210.0550.0690.0520.0678,059,476.7439,373,772.03
3/7/210.0560.0560.0530.0553,084,375.6931,938,808.27
3/6/210.0560.0570.0530.0563,160,090.5532,762,765.09
3/5/210.0530.0560.050.0556,006,261.1532,372,577.61
3/4/210.0550.0560.0510.0533,993,800.1730,743,268.63
3/3/210.0480.0550.0480.0555,356,467.731,823,592.29
3/2/210.0460.0490.0450.0482,877,492.8927,880,971.66
3/1/210.0430.0470.0430.0463,097,804.9427,094,413.18
2/28/210.0430.0460.0380.0435,971,625.0424,836,778.69
2/27/210.0410.050.0410.0436,309,631.3825,152,840.26
2/26/210.0440.0440.0380.0413,602,648.5224,132,391.16
2/25/210.0460.0490.0440.0444,291,746.2825,508,817.56
2/24/210.0450.050.0440.0465,358,574.3726,759,609.47
2/23/210.0510.0510.0380.0458,843,120.7126,423,250.81
2/22/210.0580.0590.0450.0514,168,548.129,901,992.41
2/21/210.0520.060.0510.0587,014,847.3433,903,872.22
2/20/210.0550.0550.0510.0524,324,192.9130,328,624.3
2/19/210.0540.0550.0520.0544,089,311.1131,788,919.21
2/18/210.0530.0550.0520.0546,590,632.4631,510,215.4
2/17/210.0510.0550.0480.0533,912,004.4130,961,439.77
2/16/210.0530.0550.0480.0515,966,498.7629,681,624.03
2/15/210.0560.0580.050.0536,082,156.1131,183,353.7
2/14/210.0570.0580.0510.0562,586,259.2132,493,816.86
2/13/210.0570.060.0540.0575,606,588.8733,387,775.67
2/12/210.0550.0580.0530.0575,823,679.5733,458,325.17
2/11/210.0520.0560.0510.0554,596,845.5932,295,313.1
2/10/210.0510.0530.0450.0526,271,359.6630,060,078.43
2/9/210.0470.0540.0470.0517,105,47829,917,757.21
2/8/210.0410.0510.0410.04712,330,054.427,633,078.78
2/7/210.0420.0420.0390.0414,133,302.1323,780,511.46
2/6/210.0420.0440.0380.0426,021,208.0724,231,969.63
2/5/210.0350.0470.0340.04210,963,351.6724,751,993.7
2/4/210.0350.0360.0330.0355,036,975.6920,433,436.17
2/3/210.0310.0350.0310.0354,311,962.1520,439,737.5
2/2/210.030.0320.0290.0311,610,876.6718,018,295.21
2/1/210.0290.0310.0280.032,470,595.917,257,778.61
1/31/210.030.0320.0280.0294,071,006.7616,940,142.96
1/30/210.0280.0320.0270.033,708,931.5317,349,497.99
1/29/210.0280.0290.0270.0296,878,454.216,658,337.04
1/28/210.0310.0340.0280.0289,915,071.5816,477,696.68
1/27/210.0260.0340.0220.0319,357,023.00618,139,594.782
1/26/210.0270.0280.0250.0261,381,423.7915,134,569.508
1/25/210.0280.0290.0260.0273,533,661.55515,868,740.737
1/24/210.0250.0290.0250.0289,035,659.09916,431,556.834
1/23/210.0250.0270.0240.0253,306,445.65214,613,769.089
1/22/210.0240.0270.0220.0252,450,042.78814,784,145.37
1/21/210.0250.0270.0230.0247,327,166.60614,007,608.901
1/20/210.0250.0260.0220.0257,646,476.00914,545,653.696
1/19/210.0240.0260.0240.0252,496,708.04314,716,367.321
1/18/210.0210.0240.0210.0241,706,172.12713,727,553.548
1/17/210.0210.0230.020.0211,393,585.83312,514,151.707
1/16/210.0210.0220.020.0211,602,489.73712,453,687.793
1/15/210.020.0210.0190.0211,517,804.43712,029,151.963
1/14/210.020.0210.020.02912,835.62311,715,743.908
1/13/210.020.0210.0190.02728,257.14711,899,927.335