Report issue
Kyber Network Crystal KNC
KNC Price
Historical Data for Kyber Network Crystal
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | ¥ 42.27 | ¥ 43.26 | ¥ 41.53 | ¥ 42.16 | ¥ 41.57 | -1.65% | ¥ 1,289,330,316 | -21.8% | ¥ 7,073,105,198 | -1.65% |
7 Apr | ¥ 41.90 | ¥ 42.85 | ¥ 38.36 | ¥ 41.35 | ¥ 42.27 | +0.87% | ¥ 1,648,728,670 | +112.4% | ¥ 7,191,849,905 | +0.83% |
6 Apr | ¥ 46.41 | ¥ 46.76 | ¥ 40.96 | ¥ 44.01 | ¥ 41.92 | -9.68% | ¥ 776,142,265 | +135.5% | ¥ 7,132,314,086 | -9.63% |
5 Apr | ¥ 46.55 | ¥ 46.95 | ¥ 45.74 | ¥ 46.40 | ¥ 46.38 | -0.35% | ¥ 329,555,930 | -51.8% | ¥ 7,892,401,467 | -0.34% |
4 Apr | ¥ 47.20 | ¥ 47.58 | ¥ 45.38 | ¥ 46.68 | ¥ 46.54 | -1.40% | ¥ 684,279,739 | -18.7% | ¥ 7,919,176,268 | -1.36% |
3 Apr | ¥ 46.83 | ¥ 48.18 | ¥ 45.26 | ¥ 46.86 | ¥ 47.19 | +0.76% | ¥ 842,133,235 | -34.6% | ¥ 8,028,713,425 | +0.38% |
2 Apr | ¥ 50.38 | ¥ 50.49 | ¥ 46.38 | ¥ 48.56 | ¥ 47.01 | -6.70% | ¥ 1,287,190,470 | +17.8% | ¥ 7,998,259,392 | -6.70% |
1 Apr | ¥ 49.96 | ¥ 51.30 | ¥ 49.32 | ¥ 50.24 | ¥ 50.38 | +0.84% | ¥ 1,092,719,757 | -16.1% | ¥ 8,572,920,208 | +0.88% |
31 Mar | ¥ 49.78 | ¥ 51.63 | ¥ 48.60 | ¥ 49.99 | ¥ 49.94 | +0.33% | ¥ 1,302,418,738 | +143.1% | ¥ 8,498,219,464 | +0.37% |
30 Mar | ¥ 50.23 | ¥ 51.19 | ¥ 49.51 | ¥ 50.17 | ¥ 49.76 | -0.93% | ¥ 535,821,032 | -16.4% | ¥ 8,467,238,787 | -0.74% |
29 Mar | ¥ 53.05 | ¥ 53.10 | ¥ 49.74 | ¥ 51.51 | ¥ 50.13 | -5.50% | ¥ 641,088,154 | +8.19% | ¥ 8,530,335,371 | -5.51% |
28 Mar | ¥ 56.71 | ¥ 56.71 | ¥ 52.20 | ¥ 54.67 | ¥ 53.06 | -6.43% | ¥ 592,578,062 | +9.46% | ¥ 9,027,868,944 | -6.52% |
27 Mar | ¥ 57.23 | ¥ 58.27 | ¥ 56.12 | ¥ 57.09 | ¥ 56.76 | -0.83% | ¥ 541,352,163 | +34.5% | ¥ 9,657,517,911 | -0.81% |
26 Mar | ¥ 58.05 | ¥ 58.73 | ¥ 56.50 | ¥ 57.63 | ¥ 57.22 | -1.42% | ¥ 402,559,400 | -24% | ¥ 9,736,116,878 | -1.39% |
25 Mar | ¥ 57.30 | ¥ 59.03 | ¥ 56.98 | ¥ 57.83 | ¥ 58.03 | +1.26% | ¥ 529,770,073 | -55.2% | ¥ 9,873,465,680 | +1.34% |
24 Mar | ¥ 53.21 | ¥ 58.37 | ¥ 52.55 | ¥ 55.35 | ¥ 57.26 | +7.61% | ¥ 1,183,709,613 | -4.27% | ¥ 9,743,000,097 | +7.78% |
23 Mar | ¥ 54.37 | ¥ 54.62 | ¥ 52.68 | ¥ 53.70 | ¥ 53.13 | -2.28% | ¥ 1,236,518,342 | +151.3% | ¥ 9,039,917,592 | -2.24% |
22 Mar | ¥ 54.11 | ¥ 55.36 | ¥ 53.85 | ¥ 54.42 | ¥ 54.35 | +0.44% | ¥ 492,011,170 | -31.7% | ¥ 9,247,405,401 | +0.45% |
21 Mar | ¥ 53.81 | ¥ 54.29 | ¥ 53.26 | ¥ 53.87 | ¥ 54.11 | +0.55% | ¥ 720,030,286 | +27.9% | ¥ 9,206,430,951 | +0.70% |
20 Mar | ¥ 55.27 | ¥ 55.33 | ¥ 53.50 | ¥ 54.46 | ¥ 53.73 | -2.78% | ¥ 562,825,809 | -4.61% | ¥ 9,142,534,855 | -2.77% |
19 Mar | ¥ 53.37 | ¥ 55.28 | ¥ 53.26 | ¥ 54.29 | ¥ 55.26 | +3.54% | ¥ 590,019,392 | -22.2% | ¥ 9,403,451,081 | +3.54% |
18 Mar | ¥ 53.42 | ¥ 53.79 | ¥ 51.31 | ¥ 52.97 | ¥ 53.37 | -0.08% | ¥ 758,750,516 | -20.5% | ¥ 9,081,834,529 | -0.12% |
17 Mar | ¥ 52.38 | ¥ 55.14 | ¥ 52.38 | ¥ 53.34 | ¥ 53.44 | +2.02% | ¥ 954,746,398 | -5.36% | ¥ 9,092,974,683 | +1.99% |
16 Mar | ¥ 51.79 | ¥ 53.63 | ¥ 50.13 | ¥ 51.99 | ¥ 52.40 | +1.17% | ¥ 1,008,818,164 | +242.5% | ¥ 8,915,989,959 | +1.19% |
15 Mar | ¥ 50.91 | ¥ 51.96 | ¥ 50.62 | ¥ 51.32 | ¥ 51.79 | +1.72% | ¥ 294,566,996 | -48% | ¥ 8,811,478,033 | +1.72% |
14 Mar | ¥ 48.83 | ¥ 51.96 | ¥ 48.76 | ¥ 50.11 | ¥ 50.91 | +4.27% | ¥ 566,898,091 | -45% | ¥ 8,662,501,385 | +4.27% |
13 Mar | ¥ 49.61 | ¥ 49.90 | ¥ 47.65 | ¥ 49.00 | ¥ 48.83 | -1.57% | ¥ 1,030,119,937 | +51.4% | ¥ 8,307,978,984 | -1.57% |
12 Mar | ¥ 47.97 | ¥ 49.92 | ¥ 46.61 | ¥ 48.52 | ¥ 49.61 | +3.41% | ¥ 680,596,742 | -5.71% | ¥ 8,440,856,303 | +3.49% |
11 Mar | ¥ 45.85 | ¥ 48.99 | ¥ 43.27 | ¥ 46.51 | ¥ 47.94 | +4.56% | ¥ 721,774,859 | -39.1% | ¥ 8,156,474,849 | +3.88% |
10 Mar | ¥ 48.52 | ¥ 50.67 | ¥ 45.38 | ¥ 47.68 | ¥ 46.15 | -4.90% | ¥ 1,186,069,249 | +54.3% | ¥ 7,851,801,822 | -4.89% |
9 Mar | ¥ 53.28 | ¥ 53.50 | ¥ 48.38 | ¥ 50.92 | ¥ 48.52 | -8.94% | ¥ 768,797,564 | +68.3% | ¥ 8,255,627,284 | -8.89% |
8 Mar | ¥ 53.56 | ¥ 53.79 | ¥ 52.27 | ¥ 53.22 | ¥ 53.25 | -0.57% | ¥ 456,770,269 | 0% | ¥ 9,060,698,920 | 0% |
1 - 32 from 32
Show rows
50