NKN (NKN) historical data and Live price

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

NKN

USD

Rank133

1H 0.15 %

24H -2.86 %

7D 29.98 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/12/21	0.961	0.978	0.852	0.874	257,456,612.46	510,267,039.21
4/11/21	1.023	1.06	0.924	0.957	330,470,492.7	558,791,774.36
4/10/21	1.29	1.32	0.985	1.021	610,551,416.37	595,816,841.6
4/9/21	0.929	1.483	0.868	1.314	1,416,799,477.41	766,824,387.21
4/8/21	0.829	0.965	0.753	0.931	521,444,595.7	543,647,870.59
4/7/21	0.526	0.931	0.45	0.83	581,555,299.07	484,689,162.11
4/6/21	0.568	0.775	0.513	0.529	514,506,203.54	308,690,143.24
4/5/21	0.307	0.653	0.287	0.563	451,627,726.71	328,547,662.01
4/4/21	0.322	0.404	0.298	0.307	208,742,387.93	179,023,158.5
4/3/21	0.199	0.402	0.196	0.321	311,620,813.62	187,545,562.52
4/2/21	0.181	0.221	0.179	0.199	21,388,338.4	116,296,038.23
4/1/21	0.187	0.191	0.18	0.181	9,220,877.46	105,866,958.93
3/31/21	0.193	0.201	0.182	0.187	12,888,069.91	109,346,224.9
3/30/21	0.205	0.216	0.188	0.193	20,603,244.91	112,579,762.01
3/29/21	0.179	0.245	0.172	0.205	60,528,138.25	119,634,396.94
3/28/21	0.183	0.2	0.171	0.179	17,772,173.04	104,488,261.88
3/27/21	0.169	0.192	0.163	0.183	16,632,338.74	106,769,837.36
3/26/21	0.153	0.182	0.153	0.168	14,538,612.05	98,248,080.12
3/25/21	0.159	0.161	0.144	0.153	13,270,902.28	89,472,012.23
3/24/21	0.164	0.186	0.156	0.159	19,557,575.8	92,620,736.8
3/23/21	0.169	0.174	0.153	0.164	15,828,390.19	95,576,873.89
3/22/21	0.187	0.197	0.16	0.169	34,456,864.57	98,742,911.79
3/21/21	0.246	0.246	0.179	0.188	154,474,700.7	109,519,395.65
3/20/21	0.15	0.253	0.145	0.247	140,092,825.17	144,233,159.98
3/19/21	0.153	0.153	0.142	0.15	12,311,874.23	87,301,214.09
3/18/21	0.142	0.163	0.14	0.153	19,793,367.76	89,177,217.35
3/17/21	0.144	0.152	0.136	0.142	22,652,590.3	83,017,445.19
3/16/21	0.148	0.155	0.136	0.143	15,458,352.69	83,660,936.62
3/15/21	0.162	0.169	0.138	0.148	28,697,545.94	86,399,685.54
3/14/21	0.162	0.184	0.156	0.162	31,609,938.15	94,805,676.81
3/13/21	0.179	0.184	0.155	0.163	63,169,553.23	95,183,936.37
3/12/21	0.113	0.225	0.109	0.18	274,946,566.43	104,903,114.74
3/11/21	0.101	0.123	0.091	0.113	41,939,827.97	65,983,209.64
3/10/21	0.121	0.125	0.097	0.101	25,174,499.82	58,770,153.26
3/9/21	0.067	0.136	0.066	0.12	168,759,422.06	70,280,411.79
3/8/21	0.055	0.069	0.052	0.067	8,059,476.74	39,373,772.03
3/7/21	0.056	0.056	0.053	0.055	3,084,375.69	31,938,808.27
3/6/21	0.056	0.057	0.053	0.056	3,160,090.55	32,762,765.09
3/5/21	0.053	0.056	0.05	0.055	6,006,261.15	32,372,577.61
3/4/21	0.055	0.056	0.051	0.053	3,993,800.17	30,743,268.63
3/3/21	0.048	0.055	0.048	0.055	5,356,467.7	31,823,592.29
3/2/21	0.046	0.049	0.045	0.048	2,877,492.89	27,880,971.66
3/1/21	0.043	0.047	0.043	0.046	3,097,804.94	27,094,413.18
2/28/21	0.043	0.046	0.038	0.043	5,971,625.04	24,836,778.69
2/27/21	0.041	0.05	0.041	0.043	6,309,631.38	25,152,840.26
2/26/21	0.044	0.044	0.038	0.041	3,602,648.52	24,132,391.16
2/25/21	0.046	0.049	0.044	0.044	4,291,746.28	25,508,817.56
2/24/21	0.045	0.05	0.044	0.046	5,358,574.37	26,759,609.47
2/23/21	0.051	0.051	0.038	0.045	8,843,120.71	26,423,250.81
2/22/21	0.058	0.059	0.045	0.051	4,168,548.1	29,901,992.41
2/21/21	0.052	0.06	0.051	0.058	7,014,847.34	33,903,872.22
2/20/21	0.055	0.055	0.051	0.052	4,324,192.91	30,328,624.3
2/19/21	0.054	0.055	0.052	0.054	4,089,311.11	31,788,919.21
2/18/21	0.053	0.055	0.052	0.054	6,590,632.46	31,510,215.4
2/17/21	0.051	0.055	0.048	0.053	3,912,004.41	30,961,439.77
2/16/21	0.053	0.055	0.048	0.051	5,966,498.76	29,681,624.03
2/15/21	0.056	0.058	0.05	0.053	6,082,156.11	31,183,353.7
2/14/21	0.057	0.058	0.051	0.056	2,586,259.21	32,493,816.86
2/13/21	0.057	0.06	0.054	0.057	5,606,588.87	33,387,775.67
2/12/21	0.055	0.058	0.053	0.057	5,823,679.57	33,458,325.17
2/11/21	0.052	0.056	0.051	0.055	4,596,845.59	32,295,313.1
2/10/21	0.051	0.053	0.045	0.052	6,271,359.66	30,060,078.43
2/9/21	0.047	0.054	0.047	0.051	7,105,478	29,917,757.21
2/8/21	0.041	0.051	0.041	0.047	12,330,054.4	27,633,078.78
2/7/21	0.042	0.042	0.039	0.041	4,133,302.13	23,780,511.46
2/6/21	0.042	0.044	0.038	0.042	6,021,208.07	24,231,969.63
2/5/21	0.035	0.047	0.034	0.042	10,963,351.67	24,751,993.7
2/4/21	0.035	0.036	0.033	0.035	5,036,975.69	20,433,436.17
2/3/21	0.031	0.035	0.031	0.035	4,311,962.15	20,439,737.5
2/2/21	0.03	0.032	0.029	0.031	1,610,876.67	18,018,295.21
2/1/21	0.029	0.031	0.028	0.03	2,470,595.9	17,257,778.61
1/31/21	0.03	0.032	0.028	0.029	4,071,006.76	16,940,142.96
1/30/21	0.028	0.032	0.027	0.03	3,708,931.53	17,349,497.99
1/29/21	0.028	0.029	0.027	0.029	6,878,454.2	16,658,337.04
1/28/21	0.031	0.034	0.028	0.028	9,915,071.58	16,477,696.68
1/27/21	0.026	0.034	0.022	0.031	9,357,023.006	18,139,594.782
1/26/21	0.027	0.028	0.025	0.026	1,381,423.79	15,134,569.508
1/25/21	0.028	0.029	0.026	0.027	3,533,661.555	15,868,740.737
1/24/21	0.025	0.029	0.025	0.028	9,035,659.099	16,431,556.834
1/23/21	0.025	0.027	0.024	0.025	3,306,445.652	14,613,769.089
1/22/21	0.024	0.027	0.022	0.025	2,450,042.788	14,784,145.37
1/21/21	0.025	0.027	0.023	0.024	7,327,166.606	14,007,608.901
1/20/21	0.025	0.026	0.022	0.025	7,646,476.009	14,545,653.696
1/19/21	0.024	0.026	0.024	0.025	2,496,708.043	14,716,367.321
1/18/21	0.021	0.024	0.021	0.024	1,706,172.127	13,727,553.548
1/17/21	0.021	0.023	0.02	0.021	1,393,585.833	12,514,151.707
1/16/21	0.021	0.022	0.02	0.021	1,602,489.737	12,453,687.793
1/15/21	0.02	0.021	0.019	0.021	1,517,804.437	12,029,151.963
1/14/21	0.02	0.021	0.02	0.02	912,835.623	11,715,743.908
1/13/21	0.02	0.021	0.019	0.02	728,257.147	11,899,927.335

Similar Coins