U.S. markets closed

Kyber Network Crystal v2 USD (KNC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.603702+0.003225 (+0.54%)
A partir del 05:50PM UTC. Mercado abierto.
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 may 20240.5969310.6077140.5843440.6037020.60370211,117,238
04 may 20240.6018400.6049630.5928440.5968590.59685911,299,543
03 may 20240.5856140.6069700.5727610.6018420.60184212,586,265
02 may 20240.5745970.5911340.5547710.5856140.58561413,468,559
01 may 20240.5602020.5762730.5280590.5745970.57459718,518,258
30 abr 20240.5867960.5924660.5325320.5602050.56020516,649,100
29 abr 20240.5959160.5979850.5684070.5867960.58679614,557,523
28 abr 20240.6032480.6222190.5948340.5959160.59591615,638,573
27 abr 20240.5958470.6122990.5758200.6032480.60324812,041,632
26 abr 20240.6080120.6092630.5887390.5958470.59584713,320,151
25 abr 20240.5966450.6156230.5772190.6080120.60801214,562,969
24 abr 20240.6339880.6530030.5895650.5966400.59664015,764,557
23 abr 20240.6344530.6396830.6236920.6339880.63398811,994,113
22 abr 20240.6103220.6419580.6102940.6344530.63445313,375,490
21 abr 20240.6229690.6287010.6004240.6103220.61032211,825,726
20 abr 20240.5868880.6321400.5769170.6229690.62296914,372,110
19 abr 20240.5768700.5998850.5361310.5868880.58688817,649,150
18 abr 20240.5589790.5817170.5466590.5768700.57687014,530,325
17 abr 20240.5738460.5779780.5445550.5589790.55897915,215,186
16 abr 20240.5683730.5845810.5456410.5738460.57384617,534,860
15 abr 20240.5824310.6051550.5463580.5683730.56837323,000,980
14 abr 20240.5286060.5863980.4993730.5824310.58243129,929,200
13 abr 20240.6380310.6396650.4661060.5285570.52855735,511,085
12 abr 20240.7506150.7649250.5976840.6380310.63803129,278,018
11 abr 20240.7638640.7678480.7350310.7506150.75061518,821,425
10 abr 20240.7720500.7799090.7309200.7638640.76386418,782,476
09 abr 20240.7926600.7959820.7603570.7720500.77205023,418,598
08 abr 20240.7561710.8037830.7436800.7926600.79266021,386,347
07 abr 20240.7418360.7601250.7394370.7561710.75617113,729,156
06 abr 20240.7298850.7457360.7272020.7418360.74183612,870,660
05 abr 20240.7457220.7572630.7101160.7298850.72988525,909,724
04 abr 20240.7273710.7575930.7044820.7457220.74572226,240,197
03 abr 20240.7382510.7605430.7140920.7273710.72737128,345,955
02 abr 20240.8306460.8306480.7359460.7382510.73825137,081,208
01 abr 20240.8959290.8995550.8072930.8306460.83064623,708,715
31 mar 20240.8796210.8973550.8747220.8959290.89592911,215,746
30 mar 20240.9031220.9099750.8723370.8796210.87962113,727,307
29 mar 20240.9134770.9173200.8831840.9031220.90312217,804,605
28 mar 20240.9083150.9232870.8731090.9134770.91347718,628,905
27 mar 20240.9258930.9448970.8845550.9083150.90831529,147,954
26 mar 20240.8907900.9327770.8902850.9258930.92589330,411,409
25 mar 20240.8384510.8981830.8346390.8907900.89079020,354,073
24 mar 20240.8081140.8403860.7976150.8384510.83845114,192,607
23 mar 20240.8014620.8301860.7909630.8081140.80811415,586,267
22 mar 20240.8321400.8494890.7800950.8014620.80146222,983,539
21 mar 20240.8102720.8440470.8021950.8321400.83214028,845,636
20 mar 20240.7367960.8161950.7042210.8102720.81027229,312,259
19 mar 20240.8290550.8364790.7193010.7367960.73679638,297,202
18 mar 20240.8906630.8915520.8109510.8290880.82908826,976,943
17 mar 20240.8722320.9011860.8098200.8950540.89505438,446,688
16 mar 20241.0116771.0141040.8523930.8722320.87223244,299,889
15 mar 20241.1263781.1279570.9597261.0116771.01167785,077,975
14 mar 20241.0488701.1350980.9796401.1262951.126295107,349,789
13 mar 20240.9494941.0717540.9363741.0489061.04890686,418,394
12 mar 20240.9694430.9721070.8868400.9494940.94949440,196,030
11 mar 20240.9103191.0010920.9021600.9694430.969443111,561,142
10 mar 20240.8641130.9528400.8608260.9103140.91031481,379,801
09 mar 20240.8640520.8855340.8510620.8641110.86411131,719,527
08 mar 20240.8729260.8781250.8101270.8640520.86405236,137,864
07 mar 20240.8490160.8733530.8245630.8729360.87293639,147,011
06 mar 20240.7629490.8491050.7288980.8490160.84901645,993,501
05 mar 20240.8156050.8398150.6652330.7628470.76284756,716,254
04 mar 20240.7951190.8455640.7771890.8154620.81546242,051,578
03 mar 20240.8067620.8067620.7399450.7951930.79519330,790,022
02 mar 20240.7483390.8069140.7426420.8069140.80691431,236,443
01 mar 20240.7025300.7517250.7025300.7483500.74835036,056,989
29 feb 20240.6815150.7252900.6740690.7025910.70259131,690,399
28 feb 20240.6989700.7151450.6436740.6815370.68153737,098,150
27 feb 20240.6935110.7042640.6808020.6990000.69900019,606,135
26 feb 20240.6765760.7012440.6567540.6935060.69350616,160,901
25 feb 20240.6843230.6920170.6689190.6765900.67659012,361,924
24 feb 20240.6624030.6941900.6514750.6843120.68431219,899,985
23 feb 20240.6517450.6742470.6410040.6624070.66240715,712,635
22 feb 20240.6436330.6658840.6330460.6517290.65172913,801,420
21 feb 20240.6571690.6640380.6223360.6434660.64346614,495,575
20 feb 20240.6717960.6762360.6305320.6572210.65722116,903,353
19 feb 20240.6597290.6779560.6592220.6717960.67179620,462,418
18 feb 20240.6495910.6657540.6417070.6597090.65970910,372,430
17 feb 20240.6501510.6630690.6340570.6496060.64960614,215,554
16 feb 20240.6485960.6590740.6336370.6501740.65017413,146,917
15 feb 20240.6413270.6526390.6347380.6485560.64855613,034,563
14 feb 20240.6210270.6536220.6194750.6413220.64132212,480,056
13 feb 20240.6319810.6376020.6073330.6210540.62105414,396,371
12 feb 20240.6056150.6332660.5971660.6319040.63190411,902,541
11 feb 20240.6049500.6178510.6018470.6055710.6055718,706,283
10 feb 20240.6076430.6116490.5954740.6049120.6049127,559,178
09 feb 20240.5947000.6099120.5947000.6076310.60763110,003,796
08 feb 20240.5875310.6024980.5875310.5946920.5946928,588,869
07 feb 20240.5770310.5881550.5682360.5875950.5875958,661,466
06 feb 20240.5818430.5830300.5718980.5770420.5770427,543,962
05 feb 20240.5776390.5837370.5696770.5817370.5817377,495,210
04 feb 20240.5920740.5922220.5755040.5776740.5776746,841,255
03 feb 20240.6011140.6115160.5914860.5920180.5920189,510,537
02 feb 20240.5789780.6145540.5783160.6011460.60114612,508,264
01 feb 20240.5798880.5862970.5673380.5789960.57899611,321,977
31 ene 20240.5942940.5980970.5744360.5798880.57988810,256,291
30 ene 20240.6108750.6168940.5931720.5942920.59429210,057,231
29 ene 20240.5974910.6119330.5905130.6108750.6108758,788,013
28 ene 20240.6028200.6103610.5938280.5976110.5976118,618,127
27 ene 20240.5965400.6054110.5862970.6027870.6027877,919,424
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...