knc币今日最新价格 实时

$ 0.54329 涨幅：-2.12%
更新时间：2024-07-01 06:40:04

24H最高/最低价格

H：¥5.5462 / $0.763166
L：¥4.8663 / $0.66961

2017年最高价格/最低价格

H：¥660.3 / $90.86 (2017-06-25)
L：¥73.03 / $10.05 (2017-08-08)

历史最高/最低价格

H：¥41.42 / $5.7
L：¥3.2548 / $0.447874

Kyber Network Crystal交易平台推荐

欧易OKX 币安Binance
knc走势图加载中...
  • knc币历史价格表
  • knc币概况
2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2017-12-30 9.4340000153 10.7924003601 8.2787599564 9.560669899 82.4237 1.34%
2017-12-29 9.4090995789 10.6358995438 9.1978197098 9.4577903748 9.2574 0.52%
2017-12-28 10.7349996567 10.780500412 8.8618097305 9.3127002716 11.7007 -13.25%
2017-12-27 14.1183996201 14.7620000839 9.6792297363 10.7575998306 86.3219 -23.8%
2017-12-26 8.2471904755 14.3879995346 8.2385997772 14.1082000732 367.647 71.07%
2017-12-25 8.3355102539 12.626999855 7.850039959 8.2556200028 80.3896 -0.96%
2017-12-24 8.6379404068 8.6379404068 7.43171978 8.2498397827 79.5496 -4.49%
2017-12-23 12.2728004456 13.8148002625 8.504699707 8.5436000824 160.838 -30.39%
2017-12-22 13.8275003433 13.9637002945 10.1868000031 12.1579999924 40.5263 -12.07%
2017-12-21 9.7529697418 15.1864004135 9.6312303543 13.7797002792 80.7959 41.29%
2017-12-20 11.4521999359 15.920800209 9.3276395798 9.7274999619 211.293 -15.06%
2017-12-19 11.2889995575 11.9041004181 10.814499855 11.4635000229 1.8195 1.55%
2017-12-18 11.2927999496 11.3840999603 10.7862997055 11.2793998718 217.048 -0.12%
2017-12-17 17.3866004944 17.6851005554 11.2069997787 11.2587003708 380.793 -35.24%
2017-12-16 15.7926998138 17.5217990875 10.6649999619 17.3843994141 176.636 10.08%
2017-12-15 11.6236000061 16.0216999054 9.8916797638 15.7705001831 1338.55 35.68%
2017-12-14 14.7357997894 15.3551998138 11.5223999023 11.6062002182 205.833 -21.24%
2017-12-13 16.3335990906 16.5503997803 12.7489004135 14.7833003998 275.197 -9.49%
2017-12-12 15.9819002151 22.282699585 15.9249000549 16.3199996948 145.782 2.12%
2017-12-10 14.2341003418 14.2341003418 12.5309000015 13.3685998917 103.475 -6.08%
2017-12-09 14.5341997147 14.6209001541 12.8205003738 14.1766004562 109.728 -2.46%
2017-12-08 21.2682991028 21.5855007172 17.2567996979 19.8355998993 7.2165 -6.74%
2017-12-07 16.4843006134 24.6075000763 16.4843006134 21.2183990479 81.8528 28.72%
2017-12-06 14.0409002304 16.535900116 14.0409002304 16.5126991272 2.0511 17.6%
2017-12-05 13.8187999725 14.3004999161 13.8173999786 14.0720996857 5.2944 1.83%
2017-12-04 13.5043001175 13.9216995239 13.48939991 13.8860998154 41.454 2.83%
2017-12-03 17.4902992249 17.9270992279 12.7192001343 13.4596996307 91.8623 -23.04%
2017-12-02 17.4144992828 17.727399826 17.164100647 17.4736003876 161.722 0.34%
2017-12-01 15.9884996414 17.5312004089 15.1365995407 17.4293994904 132.863 9.01%
2017-11-30 19.1196994781 20.0202999115 15.5158004761 16.0680999756 87.0904 -15.96%
2017-11-29 15.8983001709 17.4062995911 15.8983001709 17.2493991852 17.2494 8.5%
2017-11-28 18.8269004822 19.1543006897 15.7180995941 15.9141998291 177.586 -15.47%
2017-11-27 14.9078998566 18.8099994659 14.9078998566 18.7782993317 392.128 25.96%
2017-11-26 13.9938001633 15.2244997025 13.9781999588 14.9050998688 103.629 6.51%
2017-11-25 13.2840003967 15.1827001572 13.2783002853 13.9984998703 320.184 5.38%
2017-11-24 12.859000206 13.3421001434 12.6138000488 13.1464996338 13.1465 2.24%
2017-11-23 13.1599998474 13.2243003845 12.8766002655 12.8766002655 20.7575 -2.15%
2017-11-22 12.9821996689 13.279299736 12.9273996353 13.1641998291 38.6877 1.4%
2017-11-21 13.1859998703 14.7603998184 12.4736003876 12.9506998062 258.719 -1.78%
2017-11-20 12.869099617 13.2555999756 12.7152004242 13.1835002899 228.862 2.44%
2017-11-19 12.8474998474 12.9783000946 9.5252103806 12.8751001358 145.248 0.21%
2017-11-18 9.4679803848 12.9703998566 9.1786403656 12.8712997437 79.9521 35.95%
2017-11-17 9.8662700653 13.2509002686 9.3761796951 9.5044202805 136.557 -3.67%
2017-11-15 8.2659597397 8.7053403854 8.2659597397 8.6951704025 30.8667 5.19%
2017-11-14 8.0444498062 11.6879997253 7.9993400574 8.2602996826 29.323 2.68%
2017-11-13 7.2312498093 11.5011997223 7.1749100685 8.0274496079 117.006 11.01%
2017-11-12 12.226099968 12.226099968 6.0906400681 7.2207398415 68.4237 -40.94%
2017-11-11 6.2136998177 12.5277996063 5.9492897987 12.2351999283 3.415 96.91%
2017-11-10 10.6864004135 10.994799614 6.0971798897 6.2358999252 539.27 -41.65%
2017-11-09 11.2758998871 13.9489002228 10.6192998886 10.654800415 208.098 -5.51%
2017-11-08 14.0515003204 14.8582000732 10.8154001236 11.2875003815 16.0288 -19.67%
2017-11-07 13.891699791 14.3743000031 10.4988002777 14.0958003998 36.2389 1.47%
2017-11-06 11.8294000626 14.3031997681 11.3786001205 13.9139003754 3.5478 17.62%
2017-11-05 12.540599823 13.0157003403 11.6726999283 11.8031997681 69.8364 -5.88%
2017-11-04 11.4672002792 12.8343000412 11.2042999268 12.5643997192 13.9425 9.57%
2017-11-03 11.2509002686 11.9572000504 11.1255998611 11.4970998764 63.2459 2.19%
2017-11-02 11.6763000488 11.7128000259 10.9477996826 11.2657003403 18.0251 -3.52%
2017-11-01 16.1089992523 16.5592002869 15.9132003784 16.4181003571 1.3126 1.92%
2017-10-31 10.5366001129 16.1208000183 9.8307800293 16.1208000183 865.218 53%
2017-10-30 12.3137998581 12.4335002899 10.3828001022 10.5725002289 79.3032 -14.14%
2017-10-29 12.1518001556 16.3183002472 11.9061002731 12.3858003616 442.62 1.93%
2017-10-28 14.120300293 18.1702003479 12.1623001099 12.1684999466 6715.04 -13.82%
2017-10-27 14.4225997925 16.3995990753 14.0381002426 14.0818004608 156.388 -2.36%
2017-10-26 14.0490999222 14.6617002487 13.9573001862 14.4191999435 148.886 2.63%
2017-10-25 13.5197000504 14.8614997864 13.1851997375 14.0508003235 644.422 3.93%
2017-10-24 14.3704996109 14.779999733 13.4393997192 13.5143003464 1862.99 -5.96%
2017-10-23 15.527299881 15.7558002472 6.8968300819 14.4021997452 532.904 -7.25%
2017-10-22 13.8289003372 15.5910997391 9.0013999939 15.5523004532 522.41 12.46%
2017-10-21 15.548500061 15.9216995239 13.5726995468 13.8247003555 578.311 -11.09%
2017-10-20 14.7747001648 15.6159000397 13.1533002853 15.581199646 33.5655 5.46%
2017-10-19 13.4048995972 15.1870002747 13.4048995972 14.7705001831 202.31 10.19%
2017-10-18 12.8791999817 12.9033002853 11.807299614 12.8416004181 207.15 -0.29%
2017-10-17 13.2892999649 14.0306997299 12.7986001968 12.8782997131 172.441 -3.09%
2017-10-16 11.3947000504 13.2871999741 11.1337003708 13.2871999741 414.895 16.61%
2017-10-15 8.865480423 11.5087003708 8.2657203674 11.3930997849 95.4124 28.51%
2017-10-14 9.0099496841 10.1940002441 8.6164302826 8.8496398926 62.3722 -1.78%
2017-10-13 8.2699098587 9.0100803375 8.2170295715 9.0075101852 659.571 8.92%
2017-10-12 8.2073497772 8.244509697 7.3312802315 8.244509697 345.457 0.45%
2017-10-11 7.2157697678 14.1346998215 7.1972999573 8.2004098892 74.7372 13.65%
2017-10-10 9.6696395874 14.5958003998 7.1642198563 7.2169799805 151.725 -25.36%
2017-10-09 11.4784002304 14.4259996414 9.2293796539 9.6703596115 98.4764 -15.75%
2017-10-08 16.4825992584 16.5069007874 11.1412000656 11.4755001068 243.303 -30.38%
2017-10-07 13.9963998795 16.565700531 10.9609003067 16.5268001556 78.0815 18.08%
2017-10-06 13.6187000275 14.1560001373 13.5913000107 13.991900444 392.81 2.74%
2017-10-05 18.1520996094 19.5428009033 8.6244602203 13.6187000275 1293.41 -24.97%
2017-10-04 18.5597000122 18.5862007141 15.0228004456 18.1357002258 461.871 -2.28%
2017-10-03 18.9111003876 19.0182991028 15.7946996689 18.5167999268 58.7081 -2.09%
2017-10-02 18.8946990967 19.0464992523 15.6384000778 18.9104003906 71.9979 0.08%
2017-10-01 17.3792991638 18.9029998779 15.0539999008 18.9029998779 817.872 8.77%
2017-09-30 18.0326004028 18.6086997986 17.2012996674 17.3698997498 435 -3.68%
2017-09-29 15.5164003372 18.287399292 15.5164003372 18.0303001404 224.678 16.2%
2017-09-28 15.2046003342 16.7401008606 14.7403001785 15.5284004211 96.6258 2.13%
2017-09-27 13.057299614 19.7751998901 13.057299614 15.204000473 562.554 16.44%
2017-09-26 16.3525009155 19.0408992767 13.0701999664 13.0937995911 386.3 -19.93%
2017-09-25 9.9524898529 19.9995002747 9.9488296509 16.3540992737 1677.8101 64.32%
2017-09-24 11.3442001343 11.3442001343 9.9312496185 9.9625797272 543.543 -12.18%
2017-09-23 10.4911003113 11.4464998245 10.3903999329 11.345199585 137.716 8.14%
2017-09-22 13.4694004059 14.9678001404 10.5034999847 10.5207004547 198.611 -21.89%
2017-09-21 17.8763008118 17.9964008331 13.382399559 13.4848003387 13.7954 -24.57%
2017-09-20 20.5069007874 24.2833003998 17.9221992493 17.9645004272 16.7349 -12.4%
2017-09-19 11.0818004608 38.0246009827 10.70470047 20.5342998505 2.32万 85.3%
2017-09-18 11.0853996277 12.8077001572 10.1366996765 11.0550003052 280.998 -0.27%
2017-09-17 9.2872200012 11.7781000137 8.723449707 11.1075000763 7581.0801 19.6%
2017-09-16 9.6447401047 10.932800293 9.0471096039 9.2935495377 190.073 -3.64%
2017-09-15 11.6569004059 12.3712997437 9.169500351 9.6699399948 178.865 -17.05%
2017-09-14 11.2187995911 13.8389997482 8.2342300415 11.5666999817 199.579 3.1%
2017-09-13 10.4253997803 11.7518997192 9.726360321 11.2181997299 119.296 7.6%
2017-09-12 10.5248003006 12.4299001694 10.2609996796 10.4221000671 22.5019 -0.98%
2017-09-11 10.6443996429 10.9407997131 10.3418998718 10.5282001495 65.1334 -1.09%
2017-09-10 12.9853000641 12.9853000641 10.6107997894 10.6107997894 44.5657 -18.29%
2017-09-09 10.8228998184 13.1295995712 10.516500473 12.9715003967 25.6001 19.85%
2017-09-08 11.5853996277 13.9735002518 10.3626003265 10.8020000458 10.3892 -6.76%
2017-09-07 13.8388996124 13.8826999664 11.4764995575 11.5831003189 119.097 -16.3%
2017-09-06 11.0509004593 13.9028997421 11.0462999344 11.5621995926 218.102 4.63%
2017-09-05 10.7109003067 11.2463998795 10.1434001923 11.0382995605 282.245 3.06%
2017-09-04 11.5476999283 11.5560998917 10.383099556 10.7491998672 371.273 -6.91%
2017-09-03 12.0348997116 16.5380992889 10.9670000076 11.543800354 204.782 -4.08%
2017-09-02 13.0500001907 17.4972000122 11.6942996979 12.0271997452 283.887 -7.84%
2017-09-01 11.6568002701 18.6131000519 11.543800354 13.0336999893 266.088 11.81%
2017-08-31 10.3050003052 18.2206001282 10.3031997681 11.6547002792 420.231 13.1%
2017-08-30 10.3509998322 15.8116998672 10.1906003952 10.3229999542 293.819 -0.27%
2017-08-29 15.7221002579 16.5275001526 9.6779699326 10.357000351 623.128 -34.12%
2017-08-28 10.8182001114 15.6979999542 8.5196199417 15.6955003738 347.382 45.08%
2017-08-27 7.9934000969 10.8935003281 7.8016500473 10.8073997498 265.657 35.2%
2017-08-26 9.4880800247 12.6118001938 7.9893798828 7.9954900742 702.485 -15.73%
2017-08-25 9.6314601898 9.9161500931 9.4134502411 9.4698801041 172.324 -1.68%
2017-08-24 9.2056999207 10.7350997925 9.1316995621 9.6466598511 81.3919 4.79%
2017-08-23 10.4027996063 10.7451000214 9.0697002411 9.2017097473 363.021 -11.55%
2017-08-22 8.8967895508 10.551199913 8.0571403503 10.4239997864 147.258 17.17%
2017-08-21 10.1743001938 10.2966003418 8.8594903946 8.8762197495 261.459 -12.76%
2017-08-20 9.2139701843 10.2130002975 9.0012302399 10.2130002975 10.37 10.84%
2017-08-19 9.1209497452 10.4996004105 8.8048000336 10.4798002243 33.7485 14.9%
2017-08-18 9.8432703018 9.8975200653 7.8579797745 9.1287403107 63.7691 -7.26%
2017-08-17 9.6554498673 10.0193996429 8.0855197907 9.8734502792 115.579 2.26%
2017-08-16 13.4294996262 13.9934997559 8.3692598343 9.6643800736 352.835 -28.04%
2017-08-15 12.5508003235 13.5683002472 8.1212596893 13.4147996902 388.49 6.88%
2017-08-14 8.5404596329 12.9057998657 8.3695802689 12.51720047 291.597 46.56%
2017-08-13 11.5974998474 12.1726999283 8.3580198288 8.535030365 225.982 -26.41%
2017-08-12 10.9510002136 11.8720998764 9.112159729 11.6082000732 34.4249 6%
2017-08-11 8.5406904221 14.0635004044 8.5029096603 10.9595003128 105.732 28.32%
2017-08-10 13.3383998871 13.6263999939 6.6803798676 8.5411996841 211.82 -35.97%
2017-08-09 13.6747999191 13.7075004578 6.3621301651 13.337100029 291.833 -2.47%
2017-08-08 12.2779998779 15.543299675 10.0495996475 13.6840000153 315.445 11.45%
2017-08-07 16.1005992889 17.0168991089 11.4398002625 12.2656002045 94.9713 -23.82%
2017-08-06 9.7656497955 16.4027996063 9.5261201859 16.1366996765 35.9463 65.24%
2017-08-05 16.9848003387 18.9818000793 9.5471696854 9.7632904053 341.399 -42.52%
2017-08-04 12.8765001297 17.0918998718 12.8225002289 16.9923000336 430.454 31.96%
2017-08-03 12.4432001114 13.8263998032 12.4432001114 12.879699707 93.7389 3.51%
2017-08-02 13.8121995926 19.2766990662 12.1415996552 12.4252004623 760.601 -10.04%
2017-08-01 13.1667003632 21.8160991669 11.9744997025 13.8148002625 155.423 4.92%
2017-07-31 21.0475006104 21.0660991669 11.967300415 13.1604003906 492.613 -37.47%
2017-07-30 16.5916004181 21.3586997986 15.8531999588 21.0258998871 287.416 26.73%
2017-07-29 11.9598999023 16.662399292 11.9598999023 16.5939998627 316.831 38.75%
2017-07-28 11.9743995667 16.638999939 11.7110004425 12.005399704 251.005 0.26%
2017-07-27 14.4422998428 20.489900589 11.9381999969 11.9381999969 686.463 -17.34%
2017-07-26 19.2019996643 20.1200008392 14.129699707 14.4013996124 532.16 -25%
2017-07-25 16.8244991302 21.817199707 14.0448999405 19.1933002472 769.601 14.08%
2017-07-24 19.8076992035 25.7269992828 16.801700592 16.8262996674 581.401 -15.05%
2017-07-23 28.2812995911 28.5711994171 19.5930995941 19.8307991028 477.118 -29.88%
2017-07-22 26.675699234 37.5722999573 25.2168006897 26.3232002258 515.01 -1.32%
2017-07-21 26.9102993011 39.7597007751 5.4542298317 26.6811008453 5849.3999 -0.85%
2017-07-20 21.4267997742 35.1613006592 21.4267997742 26.7122001648 774.362 24.67%
2017-07-19 23.0730991364 34.4597015381 20.9030990601 21.491399765 972.465 -6.86%
2017-07-18 25.3456001282 34.1893005371 22.7649993896 23.0365009308 1417.62 -9.11%
2017-07-17 24.9955997467 33.761100769 22.4202003479 25.2803001404 946.801 1.14%
2017-07-16 32.2150001526 32.4595985413 21.3169002533 25.0233001709 243.519 -22.32%
2017-07-15 32.3870010376 35.265499115 22.4074993134 22.8985996246 943.709 -29.3%
2017-07-14 37.4542999268 40.1736984253 23.8656997681 32.4426994324 1591.12 -13.38%
2017-07-13 42.9443016052 43.2671012878 25.8278999329 37.4823989868 1664.6801 -12.72%
2017-07-12 36.3885993958 44.6988983154 30.6382007599 42.9123001099 3330.49 17.93%
2017-07-11 35.8072013855 47.1160011292 34.7827987671 36.4426002502 1891.3101 1.77%
2017-07-10 53.1105003357 53.3903007507 34.8967018127 35.8835983276 1232.8101 -32.44%
2017-07-09 74.307800293 74.5382995605 42.854598999 53.0073013306 1816.72 -28.67%
2017-07-08 66.3190002441 82.3531036377 50.7382011414 74.2414016724 9187.9199 11.95%
2017-07-07 37.679901123 75.012298584 36.9337997437 66.2632980347 9618.2803 75.86%
2017-07-06 39.6523017883 43.9766998291 37.115398407 37.6521987915 3551.21 -5.04%
2017-07-05 39.8875007629 39.8875007629 34.361000061 39.632598877 3455.6499 -0.64%
2017-07-04 37.949798584 44.8894004822 31.5200996399 39.9090003967 4365.0298 5.16%
2017-07-03 36.7606010437 38.1641998291 21.3285007477 38.0362014771 8478.9697 3.47%
2017-07-02 32.9760017395 37.0509986877 23.7863998413 36.8964004517 4569.8398 11.89%
2017-07-01 26.9204998016 38.8375015259 16.744600296 32.9799995422 3406.1899 22.51%
2017-06-30 31.7858009338 39.7023010254 17.2516994476 26.9307994843 3372.6101 -15.27%
2017-06-29 35.7355003357 46.3881988525 25.4936008453 31.722700119 2988.28 -11.23%
2017-06-28 35.6767997742 50.4502983093 24.906999588 35.768699646 2698.1001 0.26%
2017-06-27 41.2300987244 48.8802986145 24.0272006989 35.4457015991 1881.3101 -14.03%
2017-06-26 81.8840026855 81.9951019287 28.3740997314 49.9771003723 4321.46 -38.97%
2017-06-25 14.1422996521 90.859703064 14.0937004089 57.0637016296 1.94万 303.5%
2017-06-24 13.2748003006 17.7831993103 13.2748003006 14.1274003983 1624.96 6.42%

回顶部