Market Cap:

Kyber Network Kyber Network (KNC)

0.129309 USD (3.77%)
0.00003740 BTC (-1.39%)
0.00142159 ETH (-0.53%)

Buy

Crypto-Backed Loan

Market Cap
17,344,557 USD
5,017 BTC
190,681 ETH
Volume (24h)
1,451,005 USD
419.70 BTC
15,952 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
Dec 16, 2018 0.123329 0.127483 0.121885 0.121885 1,418,204 16,348,711
Dec 15, 2018 0.117440 0.126204 0.117008 0.123363 1,413,130 16,546,963
Dec 14, 2018 0.122500 0.123010 0.116181 0.117028 1,419,247 15,697,217
Dec 13, 2018 0.132965 0.132965 0.122299 0.122584 1,173,808 16,442,460
Dec 12, 2018 0.132132 0.134258 0.131181 0.132858 1,304,932 17,820,662
Dec 11, 2018 0.134381 0.136779 0.131134 0.132206 1,028,064 17,733,182
Dec 10, 2018 0.140457 0.143626 0.133320 0.134706 1,040,287 18,068,453
Dec 09, 2018 0.135179 0.144102 0.134711 0.140727 1,024,440 18,876,061
Dec 08, 2018 0.131994 0.140776 0.130620 0.135573 1,134,601 18,184,799
Dec 07, 2018 0.137055 0.137055 0.122128 0.132028 1,351,147 17,709,287
Dec 06, 2018 0.163148 0.164873 0.138221 0.138221 1,351,136 18,540,008
Dec 05, 2018 0.180408 0.181055 0.163614 0.163614 1,175,828 21,946,013
Dec 04, 2018 0.175955 0.186794 0.171966 0.180277 1,379,146 24,181,081
Dec 03, 2018 0.192851 0.196725 0.172946 0.175310 1,688,089 23,514,771
Dec 02, 2018 0.203202 0.205145 0.191231 0.191804 53,857,882 25,727,166
Dec 01, 2018 0.178738 0.242230 0.177294 0.205510 7,647,937 27,565,561
Nov 30, 2018 0.194676 0.200230 0.168904 0.177982 1,817,608 23,873,263
Nov 29, 2018 0.188282 0.201024 0.181673 0.195091 2,254,287 26,168,145
Nov 28, 2018 0.161671 0.193643 0.161671 0.185283 1,611,930 24,852,508
Nov 27, 2018 0.157879 0.166465 0.154684 0.161594 1,116,170 21,675,039
Nov 26, 2018 0.165151 0.169822 0.154467 0.157935 1,265,890 21,184,247
Nov 25, 2018 0.165885 0.169104 0.145041 0.165551 1,198,640 22,205,802
Nov 24, 2018 0.189301 0.194096 0.164729 0.166049 1,060,780 22,272,600
Nov 23, 2018 0.196109 0.198054 0.182569 0.189594 1,360,790 25,430,755
Nov 22, 2018 0.200157 0.206230 0.196050 0.196188 1,197,150 26,315,226
Nov 21, 2018 0.187126 0.205769 0.179620 0.200427 1,717,510 26,883,814
Nov 20, 2018 0.213038 0.219498 0.170042 0.185542 1,649,140 24,887,249
Nov 19, 2018 0.276588 0.280202 0.211252 0.214008 1,971,240 28,705,470
Nov 18, 2018 0.268628 0.277080 0.268628 0.276037 1,586,510 37,025,587
Nov 17, 2018 0.279278 0.280964 0.266880 0.268577 1,922,030 36,024,957
* Earliest data in range (UTC time)
** Latest data in range (UTC time)