NKN Historical USD Price
Daily close · May 28, 2018 → May 28, 2019Daily price history
Apr 29, 2019 → May 28, 2019| 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 |