ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
63,603.43
0.30%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. NKN [Ethereum] (Cryptocurrency:NKNEUR)

  6. NKN [Ethereum] (Cryptocurrency:NKNEUR) Historical

NKNEUR NKN [Ethereum]

0.11417
-0.00138 (-1.19%)
06:36:17 - Realtime Data

NKNEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 27 2024 0.11555 -0.00023 -0.20% 0.11506 0.116 0.0788 115,733.00
Apr 26 2024 0.11578 -0.00015 -0.13% 0.12032 0.12032 0.11421 22,256.00
Apr 25 2024 0.11593 -0.00468 -3.88% 0.12032 0.12032 0.11255 74,315.00
Apr 24 2024 0.12061 -0.00601 -4.75% 0.12514 0.12883 0.11963 180,014.00
Apr 23 2024 0.12662 0.00636 5.29% 0.12032 0.12662 0.12032 2,109.00
Apr 22 2024 0.12026 -0.00006 -0.05% 0.12032 0.12146 0.0788 257.00
Apr 21 2024 0.12032 0.0036 3.08% 0.12391 0.12391 0.11744 219,392.00
Apr 20 2024 0.11672 0.00072 0.62% 0.116 0.11672 0.0788 3,955.00
Apr 19 2024 0.116 0.00271 2.39% 0.11549 0.11779 0.104 455,055.00
Apr 18 2024 0.11329 0.00112 1.00% 0.11217 0.11329 0.10915 30,040.00
Apr 17 2024 0.11217 -0.00191 -1.67% 0.11329 0.11517 0.10562 1,161,426.00
Apr 16 2024 0.11408 0.00079 0.70% 0.11329 0.11687 0.0788 382,640.00
Apr 15 2024 0.11329 -0.00465 -3.94% 0.11556 0.12764 0.10748 1,010,453.00
Apr 14 2024 0.11794 0.00044 0.37% 0.1175 0.12405 0.0788 376,622.00
Apr 13 2024 0.1175 -0.02071 -14.98% 0.13824 0.13824 0.096977 1,122,051.00
Apr 12 2024 0.13821 -0.03288 -19.22% 0.16627 0.17573 0.1267 2,634,654.00
Apr 11 2024 0.17109 0.00533 3.22% 0.16627 0.17563 0.165 1,164,816.00
Apr 10 2024 0.16576 -0.00124 -0.74% 0.167 0.17072 0.0788 721,964.00
Apr 09 2024 0.167 -0.007 -4.02% 0.174 0.177 0.167 1,831,606.00
Apr 08 2024 0.174 -0.01197 -6.44% 0.18586 0.186 0.17267 3,614,697.00
Apr 07 2024 0.18597 0.01751 10.39% 0.16885 0.20286 0.16378 14,703,353.00
Apr 06 2024 0.16846 0.01256 8.06% 0.1576 0.16846 0.15652 144,554.00
Apr 05 2024 0.1559 0.00712 4.79% 0.15163 0.16237 0.14577 3,922,868.00
Apr 04 2024 0.14878 -0.00297 -1.96% 0.15155 0.15529 0.14411 1,218,208.00
Apr 03 2024 0.15175 -0.00021 -0.14% 0.15787 0.17926 0.14583 23,225,903.00
Apr 02 2024 0.15196 0.00496 3.37% 0.147 0.1633 0.0788 9,897,480.00
Apr 01 2024 0.147 -0.01054 -6.69% 0.15733 0.15733 0.1433 1,307,265.00
Mar 31 2024 0.15754 0.00227 1.46% 0.15527 0.15754 0.15525 113,895.00
Mar 30 2024 0.15527 0.00551 3.68% 0.15016 0.16295 0.15016 4,378,368.00
Mar 29 2024 0.14976 -0.00144 -0.95% 0.14848 0.15064 0.14839 46,739.00
Mar 28 2024 0.1512 0.01285 9.29% 0.13826 0.152 0.13604 679,735.00
Mar 27 2024 0.13835 -0.00261 -1.85% 0.13892 0.14848 0.13656 515,211.00
Mar 26 2024 0.14096 0.00239 1.72% 0.13892 0.14268 0.13892 314,366.00
Mar 25 2024 0.13857 0.00786 6.01% 0.1327 0.14257 0.1327 441,388.00
Mar 24 2024 0.13071 0.00081 0.62% 0.1299 0.13128 0.0788 8,839.00
Mar 23 2024 0.1299 -0.00398 -2.97% 0.13213 0.1329 0.0788 55,588.00
Mar 22 2024 0.13388 0.00175 1.32% 0.13213 0.13427 0.13213 14,032.00
Mar 21 2024 0.13213 0.00262 2.02% 0.12951 0.13442 0.0788 435,466.00
Mar 20 2024 0.12951 0.00396 3.15% 0.14003 0.14003 0.11359 242,972.00
Mar 19 2024 0.12555 -0.01157 -8.44% 0.14003 0.14003 0.12555 60,869.00
Mar 18 2024 0.13712 -0.00291 -2.08% 0.13862 0.13862 0.13443 1,536.00
Mar 17 2024 0.14003 0.00921 7.04% 0.13082 0.14171 0.12675 649,539.00
Mar 16 2024 0.13082 -0.0165 -11.20% 0.14732 0.14848 0.12708 329,898.00
Mar 15 2024 0.14732 -0.00924 -5.90% 0.15822 0.15918 0.13445 10,591,716.00
Mar 14 2024 0.15656 -0.0097 -5.83% 0.16576 0.16603 0.15165 250,109.00
Mar 13 2024 0.16626 0.00549 3.41% 0.15366 0.1673 0.15366 77,570.00
Mar 12 2024 0.16077 0.00053 0.33% 0.15366 0.16077 0.15366 11,169.00
Mar 11 2024 0.16024 0.00658 4.28% 0.15146 0.16199 0.144 1,365,654.00
Mar 10 2024 0.15366 -0.00107 -0.69% 0.15514 0.15787 0.14691 903,714.00
Mar 09 2024 0.15473 0.01481 10.58% 0.13992 0.17967 0.0788 7,236,242.00
Mar 08 2024 0.13992 0.00422 3.11% 0.14129 0.14281 0.13265 521,887.00
Mar 07 2024 0.1357 0.00095 0.71% 0.13475 0.1357 0.13475 132.00
Mar 06 2024 0.13475 0.00947 7.56% 0.12472 0.13621 0.12253 634,686.00
Mar 05 2024 0.12528 -0.0147 -10.50% 0.1415 0.14541 0.113 4,059,907.00
Mar 04 2024 0.13998 -0.00133 -0.94% 0.13861 0.14139 0.13805 17,543.00
Mar 03 2024 0.14131 0.00653 4.84% 0.14029 0.14142 0.13938 80,107.00
Mar 02 2024 0.13478 -0.00106 -0.78% 0.13584 0.13651 0.0788 24,755.00
Mar 01 2024 0.13584 0.00511 3.91% 0.12924 0.13724 0.128 399,722.00
Feb 29 2024 0.13073 0.00115 0.89% 0.12924 0.13073 0.12216 681,104.00
Feb 28 2024 0.12958 0.00083 0.64% 0.12924 0.13057 0.12875 5,965.00
Feb 27 2024 0.12875 0.00409 3.28% 0.12772 0.13369 0.12668 685,533.00
Feb 26 2024 0.12466 0.00119 0.96% 0.12279 0.1265 0.12236 130,971.00
Feb 25 2024 0.12347 0.00214 1.76% 0.12772 0.12772 0.12323 45,738.00
Feb 24 2024 0.12133 -0.00626 -4.91% 0.12772 0.12772 0.121 504,046.00
Feb 23 2024 0.12759 -0.00013 -0.10% 0.12772 0.12998 0.0788 11,794.00
Feb 22 2024 0.12772 0.00437 3.54% 0.11404 0.14019 0.112 5,146,153.00
Feb 21 2024 0.12335 0.00813 7.06% 0.11404 0.12502 0.11404 227,228.00
Feb 20 2024 0.11522 -0.00253 -2.15% 0.11404 0.11681 0.114 232,336.00
Feb 19 2024 0.11775 0.00207 1.79% 0.11775 0.11775 0.11775 847.00
Feb 18 2024 0.11568 0.00164 1.44% 0.11404 0.11627 0.0788 66,511.00
Feb 17 2024 0.11404 -0.00023 -0.20% 0.11425 0.11546 0.11107 85,881.00
Feb 16 2024 0.11427 0.00147 1.30% 0.1128 0.11659 0.0788 237,145.00
Feb 15 2024 0.1128 0.00156 1.40% 0.11124 0.1148 0.0788 496,301.00
Feb 14 2024 0.11124 0.00379 3.53% 0.10745 0.11303 0.0788 152,257.00
Feb 13 2024 0.10745 0.00278 2.66% 0.0788 0.10879 0.0788 533,581.00
Feb 12 2024 0.10467 -0.00059 -0.56% 0.00000000 0.00000000 0.00000000 0.00
Feb 11 2024 0.10526 0.00059 0.56% 0.10467 0.10526 0.0788 189.00
Feb 10 2024 0.10467 0.00176 1.71% 0.10269 0.10555 0.10167 493,343.00
Feb 09 2024 0.10291 0.00022 0.21% 0.10269 0.10291 0.10233 1,479.00
Feb 08 2024 0.10269 0.005916 6.11% 0.096614 0.10404 0.096614 643,937.00
Feb 07 2024 0.096774 0.00016 0.17% 0.096614 0.096774 0.096614 515.00
Feb 06 2024 0.096614 -0.00055 -0.57% 0.096261 0.097385 0.095936 133,344.00
Feb 05 2024 0.097164 0.000903 0.94% 0.095 0.097164 0.093184 40,214.00
Feb 04 2024 0.096261 -0.002058 -2.09% 0.098319 0.099999 0.096064 103,597.00
Feb 03 2024 0.098319 -0.000426 -0.43% 0.098745 0.099454 0.0788 92,975.00
Feb 02 2024 0.098745 0.001214 1.24% 0.097531 0.099 0.0788 167,519.00
Feb 01 2024 0.097531 0.000796 0.82% 0.096735 0.0981 0.095766 381,701.00
Jan 31 2024 0.096735 -0.002244 -2.27% 0.099041 0.099848 0.095 211,402.00
Jan 30 2024 0.098979 -0.000131 -0.13% 0.09911 0.10241 0.098615 527,514.00
Jan 29 2024 0.09911 0.00239 2.47% 0.097235 0.099974 0.097111 69,146.00
Jan 28 2024 0.09672 -0.00347 -3.46% 0.10019 0.10399 0.0788 296,461.00
Jan 27 2024 0.10019 -0.00074 -0.73% 0.10093 0.10145 0.099136 30,976.00

Your Recent History

COIN
NKNEUR
NKN [Ethereum]
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved