Market Cap:

Kyber Network Kyber Network (KNC)

0.410044 USD (-1.87%)
0.00006211 BTC (-2.06%)
0.00194414 ETH (-2.96%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
55,000,364 USD
8,331 BTC
260,772 ETH
Volume (24h)
2,231,627 USD
338.05 BTC
10,581 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
Oct 16, 2018 0.415415 0.420362 0.400532 0.404890 2,313,060 55,720,685
Oct 15, 2018 0.375742 0.448744 0.369509 0.415544 4,296,580 50,399,318
Oct 14, 2018 0.365611 0.386233 0.362487 0.375016 1,621,010 49,040,436
Oct 13, 2018 0.351821 0.369381 0.351634 0.366008 1,292,120 47,190,652
Oct 12, 2018 0.360250 0.371856 0.349942 0.351223 1,537,380 48,321,308
Oct 11, 2018 0.416776 0.417320 0.359883 0.361296 1,978,860 55,903,253
Oct 10, 2018 0.404072 0.417940 0.396765 0.417179 2,392,710 54,199,273
Oct 09, 2018 0.413748 0.416879 0.396483 0.404714 1,909,920 55,497,171
Oct 08, 2018 0.395351 0.417732 0.394865 0.412342 2,121,610 53,029,523
Oct 07, 2018 0.387335 0.395388 0.385399 0.394216 1,739,520 51,954,269
Oct 06, 2018 0.384199 0.390346 0.383754 0.387032 1,512,500 51,533,627
Oct 05, 2018 0.379643 0.386536 0.375845 0.383889 1,541,940 50,922,579
Oct 04, 2018 0.380961 0.386897 0.378254 0.379109 1,668,610 51,099,342
Oct 03, 2018 0.392564 0.393306 0.375510 0.380965 1,585,320 52,655,708
Oct 02, 2018 0.387429 0.392748 0.384088 0.392523 1,691,960 51,966,932
Oct 01, 2018 0.389207 0.393900 0.377977 0.387399 2,468,620 52,205,349
Sep 30, 2018 0.380135 0.399109 0.378158 0.390445 2,779,010 50,988,577
Sep 29, 2018 0.380349 0.382163 0.363775 0.380456 2,361,770 51,017,183
Sep 28, 2018 0.375516 0.388919 0.374643 0.380905 2,534,320 50,369,013
Sep 27, 2018 0.373627 0.380096 0.362311 0.375960 3,032,910 50,115,614
Sep 26, 2018 0.369453 0.380279 0.360557 0.372544 3,353,740 49,555,705
Sep 25, 2018 0.378980 0.378980 0.353276 0.369159 9,635,400 50,833,575
Sep 24, 2018 0.403219 0.404013 0.377304 0.378685 6,703,550 54,084,866
Sep 23, 2018 0.398499 0.412935 0.396057 0.402901 2,778,730 53,451,791
Sep 22, 2018 0.416949 0.419531 0.382568 0.397941 3,132,330 55,926,550
Sep 21, 2018 0.388748 0.416148 0.385152 0.415172 3,684,280 52,143,872
Sep 20, 2018 0.373410 0.388592 0.369763 0.388304 3,259,680 50,086,533
Sep 19, 2018 0.372633 0.376487 0.360321 0.373581 1,999,340 49,982,251
Sep 18, 2018 0.363939 0.382292 0.357109 0.372870 2,415,840 48,816,074
Sep 17, 2018 0.381420 0.398930 0.363635 0.364144 3,199,420 51,160,855
* Earliest data in range (UTC time)
** Latest data in range (UTC time)