Kyber Network Historical Data

KNC Page 49
Download
Date Close Price change Market cap Trading volume
Dec 16, 2019 $ 0.233
+5.19%
$ 49.44 million $ 4.89 million
Dec 15, 2019 $ 0.221
+10.72%
$ 47.01 million $ 4.03 million
Dec 14, 2019 $ 0.2
-9.59%
$ 34.01 million $ 2.92 million
Dec 13, 2019 $ 0.221
-0.21%
$ 37.62 million $ 3.92 million
Dec 12, 2019 $ 0.222
+8.27%
$ 47.09 million $ 4.59 million
Dec 11, 2019 $ 0.204
+3.41%
$ 43.43 million $ 3.32 million
Dec 10, 2019 $ 0.198
-9.56%
$ 42.02 million $ 4.11 million
Dec 9, 2019 $ 0.219
-11.15%
$ 46.47 million $ 3.79 million
Dec 8, 2019 $ 0.246
+2.95%
$ 41.49 million $ 41.9 million
Dec 7, 2019 $ 0.239
-9.88%
$ 50.83 million $ 4.68 million
Dec 6, 2019 $ 0.266
+7.41%
$ 44.78 million $ 7.66 million
Dec 5, 2019 $ 0.248
+26.59%
$ 41.8 million $ 9.13 million
Dec 4, 2019 $ 0.197
-3.72%
$ 41.96 million $ 3.39 million
Dec 3, 2019 $ 0.205
+11.61%
$ 43.59 million $ 3.32 million
Dec 2, 2019 $ 0.184
-5.86%
$ 39.05 million $ 1.59 million
Dec 1, 2019 $ 0.195
+1.03%
$ 41.49 million $ 2.49 million
Nov 30, 2019 $ 0.193
+1.97%
$ 41.07 million $ 3.97 million
Nov 29, 2019 $ 0.19
+8.51%
$ 31.97 million $ 2.55 million
Nov 28, 2019 $ 0.175
+5.11%
$ 37.14 million $ 2.41 million
Nov 27, 2019 $ 0.167
+10.48%
$ 28.09 million $ 2.03 million
Nov 26, 2019 $ 0.151
+2.28%
$ 32.07 million $ 1.4 million
Nov 25, 2019 $ 0.147
-2.06%
$ 31.27 million $ 1.41 million
Nov 24, 2019 $ 0.15
-4.78%
$ 25.33 million $ 1.79 million
Nov 23, 2019 $ 0.158
+1.38%
$ 26.61 million $ 1.66 million
Nov 22, 2019 $ 0.155
-4.92%
$ 26.14 million $ 1.78 million
Nov 21, 2019 $ 0.163
-4.00%
$ 27.5 million $ 1.69 million
Nov 20, 2019 $ 0.17
-1.26%
$ 36.11 million $ 1.79 million
Nov 19, 2019 $ 0.172
+0.21%
$ 29.03 million $ 52.05 million
Nov 18, 2019 $ 0.172
-3.10%
$ 36.51 million $ 1.81 million
Nov 17, 2019 $ 0.177
+1.48%
$ 29.89 million $ 1.84 million
Nov 16, 2019 $ 0.175
+0.05%
$ 37.18 million $ 1.57 million
Nov 15, 2019 $ 0.175
-3.41%
$ 29.49 million $ 1.8 million
Nov 14, 2019 $ 0.181
-3.04%
$ 30.53 million $ 1.93 million
Nov 13, 2019 $ 0.186
+4.02%
$ 39.68 million $ 2.59 million
Nov 12, 2019 $ 0.179
-0.55%
$ 38.16 million $ 1.77 million
Nov 11, 2019 $ 0.18
+0.58%
$ 38.37 million $ 2.04 million
Nov 10, 2019 $ 0.179
+1.99%
$ 38.2 million $ 2.1 million
Nov 9, 2019 $ 0.176
+1.27%
$ 29.72 million $ 1.85 million
Nov 8, 2019 $ 0.174
-2.97%
$ 36.99 million $ 1.79 million
Nov 7, 2019 $ 0.179
-0.84%
$ 30.26 million $ 1.72 million
Nov 6, 2019 $ 0.181
-0.32%
$ 30.53 million $ 1.62 million
Nov 5, 2019 $ 0.181
-1.12%
$ 38.52 million $ 4.35 million
Nov 4, 2019 $ 0.183
+3.15%
$ 38.95 million $ 2.55 million
Nov 3, 2019 $ 0.177
-1.31%
$ 29.97 million $ 2.61 million
Nov 2, 2019 $ 0.18
+2.00%
$ 38.27 million $ 8.87 million
Nov 1, 2019 $ 0.176
+0.50%
$ 29.78 million $ 2.31 million
Oct 31, 2019 $ 0.175
-0.66%
$ 37.33 million $ 2.62 million
Oct 30, 2019 $ 0.177
-2.04%
$ 37.58 million $ 3.01 million
Oct 29, 2019 $ 0.18
+0.01%
$ 30.47 million $ 3.17 million
Oct 28, 2019 $ 0.18
-0.07%
$ 38.38 million $ 6.4 million