CurrencyBeacon logo}}

Crypto Rate Dashboard

NKN Price Chart

NKN/USD
$0.007983
-1.44%

NKN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-05-28 $0.06097398 $0.06321466 $0.05915484 $0.06132464 $638,794.22
2019-05-27 $0.05882948 $0.06365597 $0.05882948 $0.06102003 $1.17M
2019-05-26 $0.06169029 $0.06522734 $0.05878364 $0.05886382 $921,159.07
2019-05-25 $0.06542603 $0.06718599 $0.06063147 $0.06313046 $696,269.86
2019-05-24 $0.06759954 $0.07023505 $0.06422508 $0.06541233 $1.07M
2019-05-23 $0.06591579 $0.06962133 $0.06023162 $0.06758605 $2.08M
2019-05-22 $0.06053076 $0.07671242 $0.06046891 $0.06592774 $2.88M
2019-05-21 $0.0524049 $0.06094461 $0.05208061 $0.06055772 $1.19M
2019-05-20 $0.05158287 $0.053 $0.05023533 $0.0524176 $619,606.54
2019-05-19 $0.05210985 $0.05418761 $0.05123492 $0.05161514 $601,602.15
2019-05-18 $0.04986068 $0.05445 $0.04969289 $0.05211078 $633,498.80
2019-05-17 $0.05459434 $0.057034 $0.04771751 $0.04983267 $462,586.56
2019-05-16 $0.05275733 $0.05659716 $0.04296642 $0.05393375 $861,526.09
2019-05-15 $0.04747807 $0.05261759 $0.04633214 $0.05261759 $682,167.39
2019-05-14 $0.04716687 $0.04817866 $0.0446753 $0.04726063 $620,084.43
2019-05-13 $0.04654006 $0.04896814 $0.04562255 $0.04716936 $551,835.50
2019-05-12 $0.0480643 $0.04895833 $0.04561227 $0.04646863 $333,794.53
2019-05-11 $0.04448321 $0.04886117 $0.04395601 $0.04800812 $626,547.98
2019-05-10 $0.0434121 $0.04557964 $0.04258858 $0.04448358 $450,665.83
2019-05-09 $0.04537434 $0.0455133 $0.04256657 $0.043407 $419,043.16
2019-05-08 $0.04474772 $0.0458145 $0.04315263 $0.04532233 $481,881.59
2019-05-07 $0.04415542 $0.04596342 $0.04345873 $0.04459344 $522,193.75
2019-05-06 $0.04679514 $0.04679683 $0.04060291 $0.04404544 $1.41M
2019-05-05 $0.04587373 $0.04799633 $0.04366863 $0.04678651 $509,056.60
2019-05-04 $0.04792258 $0.04792258 $0.04245112 $0.04588799 $359,724.04
2019-05-03 $0.04668761 $0.04862742 $0.04380242 $0.04795489 $352,561.11
2019-05-02 $0.04506433 $0.0470096 $0.0439557 $0.04694968 $396,255.96
2019-05-01 $0.04458433 $0.04516954 $0.04204467 $0.04505638 $504,369.63
2019-04-30 $0.04358722 $0.04568504 $0.04229759 $0.04491374 $255,226.79
2019-04-29 $0.04710514 $0.04784142 $0.04238618 $0.04357296 $681,566.98