KNC
Posizione 714
DeFi application
Kyber Network Crystal
$0.1250
-1.15% 24H
-2.45% 7D
Market cap
Market cap
$26.16M
0.00% del mercato
Fully diluted
Fully diluted
$30.13M
+15.18% sopra la market cap
Volume, 24h
Volume, 24h
$1.04M
3.98% della market cap
In circolazione
In circolazione
209.29M KNC
di 252.30M massimo
Dal massimo storico
Dal massimo storico
-97.81%
massimo il 28 Apr 2022
Volatilità, 30d
Volatilità, 30d
62.4%
annualizzato dai movimenti giornalieri
Le 400 osservazioni giornaliere più recenti sono elencate di seguito. Il download contiene tutte le osservazioni in nostro possesso. 3297 osservazioni giornaliere archiviate
| Data | Prezzo | Market cap | Volume |
|---|---|---|---|
| 2026-10-02 | $0.1444 | — | — |
| 2026-10-01 | $0.1372 | — | — |
| 2026-09-30 | $0.1364 | — | — |
| 2026-09-29 | $0.1373 | — | — |
| 2026-09-28 | $0.1394 | — | — |
| 2026-09-27 | $0.1467 | — | — |
| 2026-09-26 | $0.1460 | — | — |
| 2026-09-25 | $0.1467 | — | — |
| 2026-09-24 | $0.1453 | — | — |
| 2026-09-23 | $0.1406 | — | — |
| 2026-09-22 | $0.1514 | — | — |
| 2026-09-21 | $0.1498 | — | — |
| 2026-09-20 | $0.1447 | — | — |
| 2026-09-19 | $0.1468 | — | — |
| 2026-09-18 | $0.1424 | — | — |
| 2026-09-17 | $0.1312 | — | — |
| 2026-09-16 | $0.1313 | — | — |
| 2026-09-15 | $0.1389 | — | — |
| 2026-09-14 | $0.1396 | — | — |
| 2026-09-13 | $0.1379 | — | — |
| 2026-09-12 | $0.1353 | — | — |
| 2026-09-11 | $0.1273 | — | — |
| 2026-09-10 | $0.1224 | — | — |
| 2026-09-09 | $0.1241 | — | — |
| 2026-09-08 | $0.1207 | — | — |
| 2026-09-07 | $0.1218 | — | — |
| 2026-09-06 | $0.1184 | — | — |
| 2026-09-05 | $0.1172 | — | — |
| 2026-09-04 | $0.1157 | — | — |
| 2026-09-03 | $0.1152 | — | — |
| 2026-09-02 | $0.1125 | — | — |
| 2026-09-01 | $0.1131 | — | — |
| 2026-08-31 | $0.1144 | — | — |
| 2026-08-30 | $0.1120 | — | — |
| 2026-08-29 | $0.1203 | — | — |
| 2026-08-28 | $0.1169 | — | — |
| 2026-08-27 | $0.1165 | — | — |
| 2026-08-26 | $0.1147 | — | — |
| 2026-08-25 | $0.1134 | — | — |
| 2026-08-24 | $0.1158 | — | — |
| 2026-08-23 | $0.1190 | — | — |
| 2026-08-22 | $0.1158 | — | — |
| 2026-08-21 | $0.1183 | — | — |
| 2026-08-20 | $0.1086 | — | — |
| 2026-08-19 | $0.1050 | — | — |
| 2026-08-18 | $0.1002 | — | — |
| 2026-08-17 | $0.1003 | — | — |
| 2026-08-16 | $0.1001 | — | — |
| 2026-08-15 | $0.1007 | — | — |
| 2026-08-14 | $0.0995 | — | — |
| 2026-08-13 | $0.0998 | — | — |
| 2026-08-12 | $0.1006 | — | — |
| 2026-08-11 | $0.1021 | — | — |
| 2026-08-10 | $0.1035 | — | — |
| 2026-08-09 | $0.1053 | — | — |
| 2026-08-08 | $0.1033 | — | — |
| 2026-08-07 | $0.1020 | — | — |
| 2026-08-06 | $0.1022 | — | — |
| 2026-08-05 | $0.1020 | — | — |
| 2026-08-04 | $0.1031 | — | — |
| 2026-08-03 | $0.1037 | — | — |
| 2026-08-02 | $0.1026 | — | — |
| 2026-08-01 | $0.1028 | — | — |
| 2026-07-31 | $0.1038 | — | — |
| 2026-07-30 | $0.1043 | — | — |
| 2026-07-29 | $0.1027 | — | — |
| 2026-07-28 | $0.1053 | — | — |
| 2026-07-27 | $0.1059 | — | — |
| 2026-07-26 | $0.1119 | — | — |
| 2026-07-25 | $0.1117 | — | — |
| 2026-07-24 | $0.1093 | — | — |
| 2026-07-23 | $0.1108 | — | — |
| 2026-07-22 | $0.1113 | — | — |
| 2026-07-21 | $0.1102 | — | — |
| 2026-07-20 | $0.1085 | — | — |
| 2026-07-19 | $0.1101 | — | — |
| 2026-07-18 | $0.1096 | — | — |
| 2026-07-17 | $0.1093 | — | — |
| 2026-07-16 | $0.1089 | — | — |
| 2026-07-15 | $0.1110 | — | — |
| 2026-07-14 | $0.1110 | — | — |
| 2026-07-13 | $0.1079 | — | — |
| 2026-07-12 | $0.1091 | — | — |
| 2026-07-11 | $0.1116 | — | — |
| 2026-07-10 | $0.1113 | — | — |
| 2026-07-09 | $0.1103 | — | — |
| 2026-07-08 | $0.1089 | — | — |
| 2026-07-07 | $0.1091 | — | — |
| 2026-07-06 | $0.1133 | — | — |
| 2026-07-05 | $0.1123 | — | — |
| 2026-07-04 | $0.1131 | — | — |
| 2026-07-03 | $0.1135 | — | — |
| 2026-07-02 | $0.1100 | — | — |
| 2026-07-01 | $0.1086 | — | — |
| 2026-06-30 | $0.1059 | — | — |
| 2026-06-29 | $0.1094 | — | — |
| 2026-06-28 | $0.1092 | — | — |
| 2026-06-27 | $0.1082 | — | — |
| 2026-06-26 | $0.1080 | — | — |
| 2026-06-25 | $0.1072 | — | — |
| 2026-06-24 | $0.1093 | — | — |
| 2026-06-23 | $0.1118 | — | — |
| 2026-06-22 | $0.1150 | — | — |
| 2026-06-21 | $0.1150 | — | — |
| 2026-06-20 | $0.1186 | — | — |
| 2026-06-19 | $0.1164 | — | — |
| 2026-06-18 | $0.1183 | — | — |
| 2026-06-17 | $0.1233 | — | — |
| 2026-06-16 | $0.1243 | — | — |
| 2026-06-15 | $0.1243 | — | — |
| 2026-06-14 | $0.1231 | — | — |
| 2026-06-13 | $0.1212 | — | — |
| 2026-06-12 | $0.1201 | — | — |
| 2026-06-11 | $0.1231 | — | — |
| 2026-06-10 | $0.1196 | — | — |
| 2026-06-09 | $0.1199 | — | — |
| 2026-06-08 | $0.1209 | — | — |
| 2026-06-07 | $0.1191 | — | — |
| 2026-06-06 | $0.1175 | — | — |
| 2026-06-05 | $0.1187 | — | — |
| 2026-06-04 | $0.1271 | — | — |
| 2026-06-03 | $0.1331 | — | — |
| 2026-06-02 | $0.1324 | — | — |
| 2026-06-01 | $0.1393 | — | — |
| 2026-05-31 | $0.1401 | — | — |
| 2026-05-30 | $0.1388 | — | — |
| 2026-05-29 | $0.1379 | — | — |
| 2026-05-28 | $0.1377 | — | — |
| 2026-05-27 | $0.1420 | — | — |
| 2026-05-26 | $0.1453 | — | — |
| 2026-05-25 | $0.1477 | — | — |
| 2026-05-24 | $0.1445 | — | — |
| 2026-05-23 | $0.1488 | — | — |
| 2026-05-22 | $0.1476 | — | — |
| 2026-05-21 | $0.1477 | — | — |
| 2026-05-20 | $0.1439 | — | — |
| 2026-05-19 | $0.1403 | — | — |
| 2026-05-18 | $0.1463 | — | — |
| 2026-05-17 | $0.1384 | — | — |
| 2026-05-16 | $0.1404 | — | — |
| 2026-05-15 | $0.1437 | — | — |
| 2026-05-14 | $0.1482 | — | — |
| 2026-05-13 | $0.1458 | — | — |
| 2026-05-12 | $0.1514 | — | — |
| 2026-05-11 | $0.1578 | — | — |
| 2026-05-10 | $0.1598 | — | — |
| 2026-05-09 | $0.1534 | — | — |
| 2026-05-08 | $0.1550 | — | — |
| 2026-05-07 | $0.1506 | — | — |
| 2026-05-06 | $0.1508 | — | — |
| 2026-05-05 | $0.1495 | — | — |
| 2026-05-04 | $0.1546 | — | — |
| 2026-05-03 | $0.1680 | — | — |
| 2026-05-02 | $0.1651 | — | — |
| 2026-05-01 | $0.1383 | — | — |
| 2026-04-30 | $0.1373 | — | — |
| 2026-04-29 | $0.1389 | — | — |
| 2026-04-28 | $0.1421 | — | — |
| 2026-04-27 | $0.1436 | — | — |
| 2026-04-26 | $0.1474 | — | — |
| 2026-04-25 | $0.1428 | — | — |
| 2026-04-24 | $0.1435 | — | — |
| 2026-04-23 | $0.1432 | — | — |
| 2026-04-22 | $0.1442 | — | — |
| 2026-04-21 | $0.1461 | — | — |
| 2026-04-20 | $0.1399 | — | — |
| 2026-04-19 | $0.1345 | — | — |
| 2026-04-18 | $0.1428 | — | — |
| 2026-04-17 | $0.1456 | — | — |
| 2026-04-16 | $0.1396 | — | — |
| 2026-04-15 | $0.1354 | — | — |
| 2026-04-14 | $0.1341 | — | — |
| 2026-04-13 | $0.1357 | — | — |
| 2026-04-12 | $0.1308 | — | — |
| 2026-04-11 | $0.1366 | — | — |
| 2026-04-10 | $0.1381 | — | — |
| 2026-04-09 | $0.1384 | — | — |
| 2026-04-08 | $0.1331 | — | — |
| 2026-04-07 | $0.1390 | — | — |
| 2026-04-06 | $0.1288 | — | — |
| 2026-04-05 | $0.1295 | — | — |
| 2026-04-04 | $0.1291 | — | — |
| 2026-04-03 | $0.1294 | — | — |
| 2026-04-02 | $0.1317 | — | — |
| 2026-04-01 | $0.1401 | — | — |
| 2026-03-31 | $0.1401 | — | — |
| 2026-03-30 | $0.1483 | — | — |
| 2026-03-29 | $0.1417 | — | — |
| 2026-03-28 | $0.1535 | — | — |
| 2026-03-27 | $0.1630 | — | — |
| 2026-03-26 | $0.1388 | — | — |
| 2026-03-25 | $0.1413 | — | — |
| 2026-03-24 | $0.1439 | — | — |
| 2026-03-23 | $0.1379 | — | — |
| 2026-03-22 | $0.1302 | — | — |
| 2026-03-21 | $0.1313 | — | — |
| 2026-03-20 | $0.1349 | — | — |
| 2026-03-19 | $0.1350 | — | — |
| 2026-03-18 | $0.1349 | — | — |
| 2026-03-17 | $0.1397 | — | — |
| 2026-03-16 | $0.1397 | — | — |
| 2026-03-15 | $0.1339 | — | — |
| 2026-03-14 | $0.1324 | — | — |
| 2026-03-13 | $0.1340 | — | — |
| 2026-03-12 | $0.1352 | — | — |
| 2026-03-11 | $0.1333 | — | — |
| 2026-03-10 | $0.1311 | — | — |
| 2026-03-09 | $0.1264 | — | — |
| 2026-03-08 | $0.1250 | — | — |
| 2026-03-07 | $0.1259 | — | — |
| 2026-03-06 | $0.1293 | — | — |
| 2026-03-05 | $0.1328 | — | — |
| 2026-03-04 | $0.1391 | — | — |
| 2026-03-03 | $0.1371 | — | — |
| 2026-03-02 | $0.1472 | — | — |
| 2026-03-01 | $0.1326 | — | — |
| 2026-02-28 | $0.1382 | — | — |
| 2026-02-27 | $0.1379 | — | — |
| 2026-02-26 | $0.1340 | — | — |
| 2026-02-25 | $0.1385 | — | — |
| 2026-02-24 | $0.1295 | — | — |
| 2026-02-23 | $0.1312 | — | — |
| 2026-02-22 | $0.1369 | — | — |
| 2026-02-21 | $0.1401 | — | — |
| 2026-02-20 | $0.1401 | — | — |
| 2026-02-19 | $0.1372 | — | — |
| 2026-02-18 | $0.1348 | — | — |
| 2026-02-17 | $0.1396 | — | — |
| 2026-02-16 | $0.1413 | — | — |
| 2026-02-15 | $0.1419 | — | — |
| 2026-02-14 | $0.1518 | — | — |
| 2026-02-13 | $0.1513 | — | — |
| 2026-02-12 | $0.1485 | — | — |
| 2026-02-11 | $0.1486 | — | — |
| 2026-02-10 | $0.1517 | — | — |
| 2026-02-09 | $0.1478 | — | — |
| 2026-02-08 | $0.1477 | — | — |
| 2026-02-07 | $0.1531 | — | — |
| 2026-02-06 | $0.1570 | — | — |
| 2026-02-05 | $0.1460 | — | — |
| 2026-02-04 | $0.1763 | — | — |
| 2026-02-03 | $0.1797 | — | — |
| 2026-02-02 | $0.1793 | — | — |
| 2026-02-01 | $0.1736 | — | — |
| 2026-01-31 | $0.1720 | — | — |
| 2026-01-30 | $0.1919 | — | — |
| 2026-01-29 | $0.1953 | — | — |
| 2026-01-28 | $0.2086 | — | — |
| 2026-01-27 | $0.2111 | — | — |
| 2026-01-26 | $0.2097 | — | — |
| 2026-01-25 | $0.2043 | — | — |
| 2026-01-24 | $0.2141 | — | — |
| 2026-01-23 | $0.2106 | — | — |
| 2026-01-22 | $0.2121 | — | — |
| 2026-01-21 | $0.2174 | — | — |
| 2026-01-20 | $0.2145 | — | — |
| 2026-01-19 | $0.2270 | — | — |
| 2026-01-18 | $0.2297 | — | — |
| 2026-01-17 | $0.2373 | — | — |
| 2026-01-16 | $0.2366 | — | — |
| 2026-01-15 | $0.2342 | — | — |
| 2026-01-14 | $0.2429 | — | — |
| 2026-01-13 | $0.2456 | — | — |
| 2026-01-12 | $0.2339 | — | — |
| 2026-01-11 | $0.2361 | — | — |
| 2026-01-10 | $0.2399 | — | — |
| 2026-01-09 | $0.2383 | — | — |
| 2026-01-08 | $0.2417 | — | — |
| 2026-01-07 | $0.2467 | — | — |
| 2026-01-06 | $0.2461 | — | — |
| 2026-01-05 | $0.2497 | — | — |
| 2026-01-04 | $0.2441 | — | — |
| 2026-01-03 | $0.2418 | — | — |
| 2026-01-02 | $0.2428 | — | — |
| 2026-01-01 | $0.2370 | — | — |
| 2025-12-31 | $0.2297 | — | — |
| 2025-12-30 | $0.2336 | — | — |
| 2025-12-29 | $0.2284 | — | — |
| 2025-12-28 | $0.2327 | — | — |
| 2025-12-27 | $0.2338 | — | — |
| 2025-12-26 | $0.2288 | — | — |
| 2025-12-25 | $0.2266 | — | — |
| 2025-12-24 | $0.2243 | — | — |
| 2025-12-23 | $0.2265 | — | — |
| 2025-12-22 | $0.2251 | — | — |
| 2025-12-21 | $0.2212 | — | — |
| 2025-12-20 | $0.2290 | — | — |
| 2025-12-19 | $0.2286 | — | — |
| 2025-12-18 | $0.2141 | — | — |
| 2025-12-17 | $0.2205 | — | — |
| 2025-12-16 | $0.2326 | — | — |
| 2025-12-15 | $0.2369 | — | — |
| 2025-12-14 | $0.2469 | — | — |
| 2025-12-13 | $0.2497 | — | — |
| 2025-12-12 | $0.2509 | — | — |
| 2025-12-11 | $0.2594 | — | — |
| 2025-12-10 | $0.2656 | — | — |
| 2025-12-09 | $0.2680 | — | — |
| 2025-12-08 | $0.2649 | — | — |
| 2025-12-07 | $0.2688 | — | — |
| 2025-12-06 | $0.2741 | — | — |
| 2025-12-05 | $0.2733 | — | — |
| 2025-12-04 | $0.2744 | — | — |
| 2025-12-03 | $0.2832 | — | — |
| 2025-12-02 | $0.2788 | — | — |
| 2025-12-01 | $0.2709 | — | — |
| 2025-11-30 | $0.2755 | — | — |
| 2025-11-29 | $0.2770 | — | — |
| 2025-11-28 | $0.2829 | — | — |
| 2025-11-27 | $0.2823 | — | — |
| 2025-11-26 | $0.2745 | — | — |
| 2025-11-25 | $0.2756 | — | — |
| 2025-11-24 | $0.2750 | — | — |
| 2025-11-23 | $0.2704 | — | — |
| 2025-11-22 | $0.2751 | — | — |
| 2025-11-21 | $0.2746 | — | — |
| 2025-11-20 | $0.2782 | — | — |
| 2025-11-19 | $0.2828 | — | — |
| 2025-11-18 | $0.2893 | — | — |
| 2025-11-17 | $0.2791 | — | — |
| 2025-11-16 | $0.2820 | — | — |
| 2025-11-15 | $0.2866 | — | — |
| 2025-11-14 | $0.2775 | — | — |
| 2025-11-13 | $0.2891 | — | — |
| 2025-11-12 | $0.2967 | — | — |
| 2025-11-11 | $0.3048 | — | — |
| 2025-11-10 | $0.3104 | — | — |
| 2025-11-09 | $0.3132 | — | — |
| 2025-11-08 | $0.3063 | — | — |
| 2025-11-07 | $0.3160 | — | — |
| 2025-11-06 | $0.2893 | — | — |
| 2025-11-05 | $0.2782 | — | — |
| 2025-11-04 | $0.2732 | — | — |
| 2025-11-03 | $0.2729 | — | — |
| 2025-11-02 | $0.2914 | — | — |
| 2025-11-01 | $0.2903 | — | — |
| 2025-10-31 | $0.2888 | — | — |
| 2025-10-30 | $0.2875 | — | — |
| 2025-10-29 | $0.2971 | — | — |
| 2025-10-28 | $0.2970 | — | — |
| 2025-10-27 | $0.3028 | — | — |
| 2025-10-26 | $0.3106 | — | — |
| 2025-10-25 | $0.3066 | — | — |
| 2025-10-24 | $0.3070 | — | — |
| 2025-10-23 | $0.3105 | — | — |
| 2025-10-22 | $0.2932 | — | — |
| 2025-10-21 | $0.2972 | — | — |
| 2025-10-20 | $0.3159 | — | — |
| 2025-10-19 | $0.2964 | — | — |
| 2025-10-18 | $0.2739 | — | — |
| 2025-10-17 | $0.2654 | — | — |
| 2025-10-16 | $0.2719 | — | — |
| 2025-10-15 | $0.2795 | — | — |
| 2025-10-14 | $0.2928 | — | — |
| 2025-10-13 | $0.3072 | — | — |
| 2025-10-12 | $0.2865 | — | — |
| 2025-10-11 | $0.2614 | — | — |
| 2025-10-10 | $0.2604 | — | — |
| 2025-10-09 | $0.3294 | — | — |
| 2025-10-08 | $0.3344 | — | — |
| 2025-10-07 | $0.3253 | — | — |
| 2025-10-06 | $0.3432 | — | — |
| 2025-10-05 | $0.3331 | — | — |
| 2025-10-04 | $0.3357 | — | — |
| 2025-10-03 | $0.3447 | — | — |
| 2025-10-02 | $0.3407 | — | — |
| 2025-10-01 | $0.3383 | — | — |
| 2025-09-30 | $0.3260 | — | — |
| 2025-09-29 | $0.3318 | — | — |
| 2025-09-28 | $0.3366 | — | — |
| 2025-09-27 | $0.3325 | — | — |
| 2025-09-26 | $0.3330 | — | — |
| 2025-09-25 | $0.3177 | — | — |
| 2025-09-24 | $0.3384 | — | — |
| 2025-09-23 | $0.3402 | — | — |
| 2025-09-22 | $0.3410 | — | — |
| 2025-09-21 | $0.3667 | — | — |
| 2025-09-20 | $0.3740 | — | — |
| 2025-09-19 | $0.3693 | — | — |
| 2025-09-18 | $0.3836 | — | — |
| 2025-09-17 | $0.3853 | — | — |
| 2025-09-16 | $0.3777 | — | — |
| 2025-09-15 | $0.3723 | — | — |
| 2025-09-14 | $0.3861 | — | — |
| 2025-09-13 | $0.4017 | — | — |
| 2025-09-12 | $0.3952 | — | — |
| 2025-09-11 | $0.3793 | — | — |
| 2025-09-10 | $0.3756 | — | — |
| 2025-09-09 | $0.3752 | — | — |
| 2025-09-08 | $0.3770 | — | — |
| 2025-09-07 | $0.3688 | — | — |
| 2025-09-06 | $0.3673 | — | — |
| 2025-09-05 | $0.3698 | — | — |
| 2025-09-04 | $0.3639 | — | — |
| 2025-09-03 | $0.3764 | — | — |
| 2025-09-02 | $0.3761 | — | — |
| 2025-09-01 | $0.3698 | — | — |
| 2025-08-31 | $0.3831 | — | — |
| 2025-08-30 | $0.3858 | — | — |
| 2025-08-29 | $0.3791 | — | — |