knc币今日最新价格 实时

$ 0.532671 涨幅：-4.74%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

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

2019年最高价格/最低价格

H：¥71.63 / $9.86 (2019-03-31)
L：¥0 / $0 (2019-12-19)

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
2019-12-23 0 5.9667 5.8612 5.9278 17.9261 --
2019-12-19 6.0462 6.0731 0 0 0 -100%
2019-12-18 0 6.1834 6.0413 6.0462 1.4351 --
2019-12-12 5.2155 6.451 5.1661 6.3736 13.3076 22.2%
2019-12-11 0 5.2874 5.2155 5.2155 28.4743 --
2019-12-07 8.7354 8.7508 7.3454 7.5034 6.4458 -14.1%
2019-12-06 0 8.837 8.5113 8.7354 99.9482 --
2019-12-03 0 8.9782 8.7206 8.8962 0.9053 --
2019-11-29 0 9.2695 9.0006 9.2695 88.0607 --
2019-11-17 11.675 11.9438 0 0 0 -100%
2019-11-16 0 12.087 11.675 11.675 24.9754 --
2019-11-09 0 12.7179 12.1511 12.2401 4.8394 --
2019-10-30 0 12.8499 12.4237 12.7013 1.0157 --
2019-10-15 0 12.1069 11.528 11.6111 32.3763 --
2019-09-27 12.505 17.0581 12.3575 16.2835 30.7633 30.22%
2019-09-26 13.7443 13.9382 12.3163 12.4527 35.7059 -9.4%
2019-09-25 0 19.254 13.7443 13.7443 92.8101 --
2019-09-14 0 20.167 19.8772 20.0579 6.4988 --
2019-09-11 0 20.2031 19.9654 20.0619 25.1577 --
2019-09-09 19.9714 20.4029 19.7914 20.1444 3.2231 0.87%
2019-09-08 20.875 20.9648 19.7933 19.9702 4.0752 -4.33%
2019-09-07 19.3318 21.0576 19.289 20.875 4.175 7.98%
2019-09-06 19.8419 20.3232 19.3082 19.3318 19.3318 -2.57%
2019-09-05 19.6144 20.754 15.1389 19.7182 146.46 0.53%
2019-09-04 0 20.4253 12.466 19.6144 518.54 --
2019-09-02 11.7152 13.4128 11.6764 11.9156 10.2334 1.71%
2019-09-01 0 11.7898 11.7083 11.7141 14.3865 --
2019-08-29 19.0638 19.116 12.2529 12.3438 474.33 -35.25%
2019-08-28 19.3318 19.3318 19.0112 19.0638 99.2115 -1.39%
2019-08-27 19.6233 20.4516 19.062 19.3318 152.2 -1.49%
2019-08-26 0 19.8026 19.388 19.6233 339.83 --
2019-08-21 21.0437 21.1139 0 0 0 -100%
2019-08-20 0 21.0437 20.4888 21.0437 2.8481 --
2019-08-16 0 20.202 18.8704 20.1071 169.26 --
2019-08-10 0 22.56 22.28 22.5201 1.4545 --
2019-08-07 0 23.5469 21.565 21.9072 290.54 --
2019-08-05 22.5339 22.948 0 0 0 -100%
2019-08-04 20.595 24.2989 20.8544 22.5339 401.86 9.41%
2019-08-03 20.4148 21.0196 0 0 0 -100%
2019-08-02 0 20.4557 19.7825 20.4148 20.1883 --
2019-07-24 20.6395 20.8317 20.0336 20.1302 2.0797 -2.47%
2019-07-23 0 21.3643 20.2651 20.6395 30.7602 --
2019-07-20 21.2085 21.2894 20.5449 20.9077 25.6574 -1.42%
2019-07-19 18.2904 21.423 18.7403 21.2085 364.87 15.95%
2019-07-18 0 18.8423 15.5216 18.2625 207.28 --
2019-07-16 17.5073 18.56 16.9618 18.4266 4.6314 5.25%
2019-07-15 0 18.0422 17.4096 17.5112 6.7778 --
2019-07-13 19.2317 19.6464 0 0 0 -100%
2019-07-12 0 19.9598 18.7539 19.2317 7.8158 --
2019-07-07 21.9290245074 21.9290245074 21.9290245074 21.9290245074 0 --
2019-07-06 21.2173828172 22.0521441863 21.2160036796 21.9290245074 0 3.35%
2019-07-05 14.0786002032 22.0351877194 14.0786002032 21.2215107213 5.9279 50.74%
2019-07-04 14.479352949 14.5560700284 13.9958986648 14.0786002032 0 -2.77%
2019-07-03 20.4925320576 20.4925320576 13.4193829689 14.4803605155 19.8473 -29.34%
2019-07-02 20.6385070187 20.8330316842 18.9555399549 20.4925320576 0 -0.71%
2019-07-01 13.0230423993 20.7315639924 12.9828426087 20.633881281 1.0558 58.44%
2019-06-30 14.8884227809 14.8884227809 13.0230423993 13.0230423993 5.4489 -12.53%
2019-06-29 14.8884227809 14.8884227809 14.8884227809 14.8884227809 0 --
2019-06-28 13.5152293166 14.8997545364 13.1401301647 14.8884227809 0 10.16%
2019-06-27 13.7479574057 14.733192057 12.588948268 13.5152293166 27.2503 -1.69%
2019-06-26 13.7479574057 13.7479574057 13.7479574057 13.7479574057 0 --
2019-06-25 13.3334846157 13.7705770436 13.3220736597 13.7479574057 0 3.11%
2019-06-24 13.09606542 13.4123521172 13.0812278881 13.3351151686 3.5981 1.83%
2019-06-23 12.9596780793 13.1825769935 12.758116555 13.09606542 0 1.05%
2019-06-22 11.8321942309 13.1476001772 11.8321942309 12.9575236286 55.4688 9.51%
2019-06-21 11.5286643706 11.9895722002 11.5273482198 11.8321942309 0 2.63%
2019-06-20 11.1045131701 11.6096823228 11.1045131701 11.5204090379 23.0536 3.75%
2019-06-19 11.1045131701 11.1045131701 11.1045131701 11.1045131701 0 --
2019-06-18 11.1045131701 11.1045131701 11.1045131701 11.1045131701 0 --
2019-06-17 10.8897803463 11.176988413 10.8839670718 11.1045131701 0 1.97%
2019-06-16 10.7036810686 11.3040869499 10.6642931869 10.8803663405 32.6412 1.65%
2019-06-15 10.5131540373 10.7323879407 10.4287172698 10.7036810686 32.1391 1.81%
2019-06-14 10.1220268124 20.6776728282 10.1220268124 10.5086247396 486.2244 3.82%
2019-06-13 9.9335194968 10.1266569825 9.8579851141 10.1220268124 0 1.9%
2019-06-12 15.0787793994 15.0787793994 9.8677669663 9.926536502 12.7971 -34.17%
2019-06-11 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-10 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-09 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-08 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-07 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-06 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-05 15.0787793994 15.0787793994 15.0787793994 15.0787793994 0 --
2019-06-04 15.5171384399 15.5171384399 14.8342945594 15.0787793994 0 -2.82%
2019-06-03 15.6968301233 16.30586129 15.4607341479 15.535951947 139.5732 -1.02%
2019-06-02 15.6968301233 15.6968301233 15.6968301233 15.6968301233 0 --
2019-06-01 15.6968301233 15.6968301233 15.6968301233 15.6968301233 0 --
2019-05-31 15.6968301233 15.6968301233 15.6968301233 15.6968301233 0 --
2019-05-30 15.6968301233 15.6968301233 15.6968301233 15.6968301233 0 --
2019-05-29 15.7349527526 15.7814773326 15.2749606917 15.6968301233 0 -0.24%
2019-05-28 10.5629448812 15.8105595496 10.338120613 15.7386002757 20.2368 49%
2019-05-27 12.7828752569 12.7828752569 10.4701338124 10.5685620363 94.3128 -17.32%
2019-05-26 12.7828752569 12.7828752569 12.7828752569 12.7828752569 0 --
2019-05-25 12.7828752569 12.7828752569 12.7828752569 12.7828752569 0 --
2019-05-24 12.7828752569 12.7828752569 12.7828752569 12.7828752569 0 --
2019-05-23 12.7828752569 12.7828752569 12.7828752569 12.7828752569 0 --
2019-05-22 12.7828752569 12.7828752569 12.7828752569 12.7828752569 0 --
2019-05-21 12.7554123685 12.8213008089 12.5465297206 12.7828752569 0 0.22%
2019-05-20 13.1147490944 13.1148787441 12.2247507248 12.7627747457 325.4181 -2.68%
2019-05-19 11.3691974353 13.1984644257 11.3691974353 13.1132096654 1.721 15.34%
2019-05-18 11.3691974353 11.3691974353 11.3691974353 11.3691974353 0 --
2019-05-17 12.6041945948 12.6791358993 11.22636721 11.3691974353 0 -9.8%
2019-05-16 8.5797246987 12.7010018229 8.5797246987 12.6090947479 6.9772 46.96%
2019-05-15 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-14 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-13 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-12 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-11 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-10 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-09 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-08 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-07 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-06 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-05 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-04 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-03 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-02 8.5797246987 8.5797246987 8.5797246987 8.5797246987 0 --
2019-05-01 8.5564969937 8.6387772773 8.554332463 8.5797246987 0 0.27%
2019-04-30 8.3873741068 8.5810908252 8.3455952914 8.5580583439 78.886 2.04%
2019-04-29 8.4638910185 8.4638910185 8.3233029824 8.3864877679 77.3045 -0.91%
2019-04-28 8.4196588822 8.5128839733 8.4057161631 8.4638910185 0 0.53%
2019-04-27 8.4620765597 13.6731926184 8.3879716741 8.418083199 505.5354 -0.52%
2019-04-26 8.3590429012 8.6395498612 8.2627993767 8.4620765597 674.3181 1.23%
2019-04-25 8.7547564837 8.8661738116 8.2053349931 8.3312241214 1.6662 -4.84%
2019-04-24 8.9200908089 9.0404463579 8.6706573525 8.7543810461 32.2869 -1.86%
2019-04-23 8.6497511794 9.0235967332 8.6271179069 8.9200908089 2.0966 3.13%
2019-04-22 8.2910993005 8.7039903066 8.2910993005 8.6497511794 163.136 4.33%
2019-04-21 8.2910993005 8.2910993005 8.2910993005 8.2910993005 0 --
2019-04-20 8.2910993005 8.2910993005 8.2910993005 8.2910993005 0 --
2019-04-19 8.2910993005 8.2910993005 8.2910993005 8.2910993005 0 --
2019-04-18 8.2910993005 8.2910993005 8.2910993005 8.2910993005 0 --
2019-04-17 8.2910993005 8.2910993005 8.2910993005 8.2910993005 0 --
2019-04-16 8.2910993005 8.2910993005 8.2910993005 8.2910993005 0 --
2019-04-15 8.2884254009 8.337370801 8.254321924 8.2910993005 0 0.03%
2019-04-14 11.1226124013 11.1226124013 8.1580680371 8.2884254009 13.7745 -25.48%
2019-04-13 11.1226124013 11.1226124013 11.1226124013 11.1226124013 0 --
2019-04-12 11.1160815542 11.1878492918 10.8733204661 11.1226124013 0 0.06%
2019-04-11 11.6961125484 11.7509627271 10.9986622866 11.1192757365 111.963 -4.93%
2019-04-10 11.4265436187 11.9193657363 11.3928591981 11.690571436 5.7563 2.31%
2019-04-09 13.7297223419 13.7303148251 11.3806931726 11.4298064516 46.6599 -16.75%
2019-04-08 13.0703916272 13.7642285605 13.0703916272 13.7297223419 0.2608 5.04%
2019-04-07 13.0703916272 13.0703916272 13.0703916272 13.0703916272 0 --
2019-04-06 13.0973441593 13.5583585096 12.9682042499 13.0703916272 0 -0.21%
2019-04-05 12.7743894374 13.1398944469 12.7713678155 13.0940895532 112.3252 2.5%
2019-04-04 12.9143566953 13.1572042815 12.7301961319 12.7750950765 2.92 -1.08%
2019-04-03 12.6747915345 13.7886318743 12.6689310023 12.9075920825 10.0146 1.84%
2019-04-02 9.8240356971 12.762935918 9.8240356971 12.6680577356 9.9699 28.95%
2019-04-01 9.8240356971 9.8240356971 9.8240356971 9.8240356971 0 --
2019-03-31 9.8428664729 9.8561182229 9.8082234858 9.8240356971 0 -0.19%
2019-03-30 9.6627109899 10.7531473054 9.6627109899 9.8428664729 2.3045 1.86%
2019-03-29 9.6627109899 9.6627109899 9.6627109899 9.6627109899 0 --
2019-03-28 9.6627109899 9.6627109899 9.6627109899 9.6627109899 0 --
2019-03-27 9.6627109899 9.6627109899 9.6627109899 9.6627109899 0 --
2019-03-26 9.6627109899 9.6627109899 9.6627109899 9.6627109899 0 --
2019-03-25 9.6627109899 9.6627109899 9.6627109899 9.6627109899 0 --
2019-03-23 9.6627109899 9.6627109899 9.6627109899 9.6627109899 0 --
2019-03-22 9.6537607913 9.6823221071 9.6515624193 9.6627109899 0 0.09%
2019-03-21 9.795838848 9.833889449 9.5919111205 9.6647203807 0.9665 -1.34%
2019-03-20 10.1833880804 10.2113608875 9.6710516625 9.7812731342 0.9781 -3.95%
2019-03-19 9.3262115545 10.2053015619 9.3262115545 10.1766528005 3.962 9.12%
2019-03-18 9.3262115545 9.3262115545 9.3262115545 9.3262115545 0 --
2019-03-17 9.3262115545 9.3262115545 9.3262115545 9.3262115545 0 --
2019-03-16 9.109945262 9.374247729 9.1066452872 9.3262115545 0 2.37%
2019-03-15 8.5945084884 9.1278035685 8.5945084884 9.1117420039 6.7407 6.02%
2019-03-14 8.5778887759 8.6632040569 8.5755312651 8.5945084884 0 0.19%
2019-03-13 8.5835210323 8.6379588704 8.5507309868 8.5806681357 1.3567 -0.03%
2019-03-12 8.5870838031 8.6370077692 8.4873589878 8.5835210323 0 -0.04%
2019-03-11 8.6868874841 8.7366748293 8.5438702597 8.5774480502 1.2556 -1.26%
2019-03-10 12.0768711711 12.0768711711 8.6353050859 8.6808913126 211.6354 -28.12%
2019-03-09 10.9079204243 12.065139692 10.5230622546 12.0609740841 8.03 10.57%
2019-03-08 11.5096644527 11.6167278943 10.8350918616 10.9155708746 0.1874 -5.16%
2019-03-07 9.1676906671 12.8215565337 9.1443032116 11.4965942956 297.7041 25.4%
2019-03-06 8.5678143022 9.1860776626 8.5076792978 9.1668467386 5.5149 6.99%
2019-03-05 8.2762892573 8.5964038289 8.237540004 8.5818303416 8.5333 3.69%
2019-03-04 8.7732116679 8.7732116679 8.2298158169 8.2706556767 17.8198 -5.73%
2019-03-03 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-03-02 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-03-01 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-28 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-27 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-26 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-25 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-24 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-23 8.7732116679 8.7732116679 8.7732116679 8.7732116679 0 --
2019-02-22 8.6846794978 8.8153943171 8.6753664015 8.7732116679 0 1.02%
2019-02-21 8.8067513661 8.8480853247 8.656546888 8.6999238922 8.6999 -1.21%
2019-02-20 8.6852530324 9.5414860917 8.6414781679 8.8083541627 99.6373 1.42%
2019-02-19 8.621141657 8.8348200027 8.6076598841 8.6921249834 2.0479 0.82%
2019-02-18 7.9971105044 8.6687311647 7.9971105044 8.6108947155 0.7845 7.68%
2019-02-17 7.9971105044 7.9971105044 7.9971105044 7.9971105044 0 --
2019-02-16 7.9525943013 8.0320259289 7.944678045 7.9971105044 0 0.56%
2019-02-15 8.0363551297 8.0363551297 7.937843955 7.9469473695 18.6805 -1.11%
2019-02-14 8.0363551297 8.0363551297 8.0363551297 8.0363551297 0 --
2019-02-13 8.0363551297 8.0363551297 8.0363551297 8.0363551297 0 --
2019-02-12 8.0363551297 8.0363551297 8.0363551297 8.0363551297 0 --
2019-02-11 8.1327174352 8.1327174352 8.0117844971 8.0363551297 0 -1.18%
2019-02-10 8.0295134438 8.1382697869 8.0127366809 8.1382697869 16.7632 1.35%
2019-02-09 8.0709324007 8.111126284 8.0095696734 8.0295134438 0 -0.51%
2019-02-08 7.5082082736 8.1369622863 7.5082082736 8.0706403243 1.4131 7.49%
2019-02-07 7.4980309994 7.5190017109 7.4857187513 7.5082082736 0 0.14%
2019-02-06 7.6265820389 7.6265820389 7.4638580037 7.4965592522 1.1419 -1.7%
2019-02-05 7.6265820389 7.6265820389 7.6265820389 7.6265820389 0 --
2019-02-04 7.6265820389 7.6265820389 7.6265820389 7.6265820389 0 --
2019-02-03 7.6265820389 7.6265820389 7.6265820389 7.6265820389 0 --
2019-02-02 7.6265820389 7.6265820389 7.6265820389 7.6265820389 0 --
2019-02-01 7.6265820389 7.6265820389 7.6265820389 7.6265820389 0 --
2019-01-31 7.6265820389 7.6265820389 7.6265820389 7.6265820389 0 --
2019-01-30 7.6040707768 7.6759161172 7.5666290263 7.6265820389 0 0.3%
2019-01-29 7.6122321483 7.6714768482 7.5065840112 7.5978959544 1.5168 -0.19%
2019-01-28 7.8754146859 7.8874969067 7.6019752808 7.6122321483 0 -3.34%
2019-01-27 7.9803129044 7.9803129044 7.7837256759 7.8683430263 7.6785 -1.4%
2019-01-26 7.9616690236 7.9803129044 7.9435043913 7.9803129044 0 0.23%
2019-01-25 7.9797518412 7.9870474388 7.8946093568 7.9622449703 31.9719 -0.22%
2019-01-24 7.9155525136 7.9963381946 7.8775921915 7.955474654 30.9838 0.5%
2019-01-23 7.9661094336 8.0108359299 7.8684469727 7.9166697632 22.8917 -0.62%
2019-01-22 8.2232776412 8.3312299703 7.9576774651 7.9666104041 1.0813 -3.12%
2019-01-21 8.4336374723 8.4336374723 8.1545412739 8.2181811627 633.5753 -2.55%
2019-01-20 8.4336374723 8.4336374723 8.4336374723 8.4336374723 0 --
2019-01-19 8.4336374723 8.4336374723 8.4336374723 8.4336374723 0 --
2019-01-18 8.4534725353 8.4662698671 8.4217961328 8.4336374723 0 -0.23%
2019-01-17 8.3970627412 8.4720633789 8.3191442214 8.4562347137 2.706 0.7%
2019-01-16 9.4215524451 9.5015302295 8.3445689874 8.3966161029 4.2348 -10.88%
2019-01-15 9.2609113996 9.4418532215 8.3183716336 9.4384043656 34.3387 1.92%
2019-01-14 8.8645709464 9.3162211681 8.8482926851 9.2609113996 0 4.47%
2019-01-13 8.9612906978 8.9612906978 8.1513163079 8.8602623689 15.7369 -1.13%
2019-01-12 9.031452513 9.0653547062 8.9458234745 8.9612906978 0 -0.78%
2019-01-11 9.1356356743 9.2082074924 8.9495137114 9.0402125754 1.2035 -1.04%
2019-01-10 9.2812258999 9.3288436933 9.0893731051 9.1375121266 6.0821 -1.55%
2019-01-09 9.278763663 9.3574295543 9.2465674435 9.2741658617 0.8151 -0.05%
2019-01-08 9.2742363127 9.3257360682 9.2619752723 9.2619752723 1.8451 -0.13%
2019-01-07 9.3812068518 9.4103938619 9.2289816573 9.2742363127 0 -1.14%
2019-01-06 9.6186312192 9.6186312192 8.8824620934 9.3789733133 411.1579 -2.49%
2019-01-05 9.5730832458 9.7127015719 9.5730832458 9.6186312192 0 0.48%
2019-01-04 9.5245053163 9.6251938986 9.3736521142 9.5982996193 0.8185 0.77%
2019-01-03 9.7666261438 9.7778108734 9.1706960123 9.5166913079 1.9997 -2.56%
2019-01-02 9.5826514166 9.8079147653 9.2655557012 9.7583839661 1.127 1.83%
2019-01-01 9.1908231697 9.5778017269 9.1908231697 9.5621038131 4.7809 4.04%

回顶部