Market Cap:

Kyber Network Kyber Network (KNC)

0.445990 USD (-8.70%)
0.00006997 BTC (-6.76%)
0.00153191 ETH (-4.77%)
Market Cap
59,821,862 USD
9,385 BTC
205,480 ETH
Volume (24h)
4,139,467 USD
649.40 BTC
14,218 ETH
Circulating Supply
134,132,697 KNC
Total Supply
215,625,349 KNC

Historical data for Kyber Network

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 17, 2018 0.429069 0.504288 0.428210 0.498257 5,709,050 57,552,120
Aug 16, 2018 0.424903 0.439729 0.421167 0.429496 4,221,030 56,993,366
Aug 15, 2018 0.412933 0.455983 0.409543 0.425441 4,731,460 55,387,772
Aug 14, 2018 0.412707 0.412707 0.350127 0.412062 5,742,300 55,357,515
Aug 13, 2018 0.489877 0.491590 0.411231 0.413877 7,867,220 65,708,501
Aug 12, 2018 0.495483 0.509616 0.488829 0.488829 5,142,500 66,460,437
Aug 11, 2018 0.534862 0.534862 0.476921 0.498902 4,092,720 71,742,488
Aug 10, 2018 0.569266 0.576054 0.529713 0.534570 5,573,610 76,357,139
Aug 09, 2018 0.549243 0.576881 0.542871 0.570703 7,630,680 73,671,481
Aug 08, 2018 0.634774 0.634867 0.536716 0.549370 6,228,410 85,143,905
Aug 07, 2018 0.669634 0.682357 0.634799 0.637510 5,241,730 89,819,796
Aug 06, 2018 0.691632 0.699027 0.657018 0.669721 5,121,500 92,770,478
Aug 05, 2018 0.677161 0.694511 0.675026 0.691795 5,147,570 90,829,492
Aug 04, 2018 0.709723 0.711580 0.673622 0.676355 6,175,440 95,197,059
Aug 03, 2018 0.711620 0.718346 0.668890 0.709113 8,568,420 95,451,562
Aug 02, 2018 0.751566 0.762230 0.704830 0.711034 10,090,400 100,809,510
Aug 01, 2018 0.797447 0.799545 0.739153 0.751571 9,354,420 106,963,688
Jul 31, 2018 0.861788 0.864429 0.791242 0.798658 16,591,600 115,593,977
Jul 30, 2018 0.896318 0.901033 0.843737 0.861441 10,317,700 120,225,553
Jul 29, 2018 0.910743 0.915890 0.884154 0.895903 10,456,500 122,160,416
Jul 28, 2018 0.910427 0.918225 0.899108 0.907996 22,192,600 122,118,024
Jul 27, 2018 0.898068 0.918089 0.882373 0.908858 29,380,300 120,460,288
Jul 26, 2018 0.920378 0.956952 0.891055 0.897464 4,278,160 123,452,784
Jul 25, 2018 0.911825 0.999943 0.903387 0.921433 5,172,880 122,305,544
Jul 24, 2018 0.917474 0.927917 0.904906 0.919674 4,593,280 123,063,256
Jul 23, 2018 0.925084 0.977803 0.913715 0.916684 4,733,000 124,084,008
Jul 22, 2018 0.939826 0.955602 0.923484 0.926420 4,301,060 126,061,400
Jul 21, 2018 0.932649 0.961910 0.920622 0.940399 4,406,960 125,098,728
Jul 20, 2018 1.06 1.06 0.920825 0.933663 5,438,820 141,621,328
Jul 19, 2018 1.04 1.09 1.04 1.05 6,466,140 139,033,904
* Earliest data in range (UTC time)
** Latest data in range (UTC time)