End of month KingN Coin (KNC) price and metrics View the end of month prices and price metrics for KingN Coin (KNC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below KingN Coin historical data for price, low, high, close, open, volume for each end of month.
btc eth usdt usd
Date Price High Low Open Close Volume 31 Aug 2018 7.5495001510717E-5 7.7827500717831E-5 7.4644998676376E-5 7.7017499279464E-5 7.5495001510717E-5 123274.79837036 31 Jul 2019 1.92758E-5 2.04326E-5 1.85656E-5 2.0646333326995E-5 1.92758E-5 419329.12647783 31 Jul 2018 0.00010423499770695 0.00010684500011848 0.00010235999798169 0.00010528499842621 0.00010423499770695 183201.703125 31 May 2019 3.1926E-5 3.3224E-5 3.1788E-5 3.2669999862362E-5 3.1926E-5 602930.78209029 31 May 2018 0.00017437999971056 0.0001781233343839 0.00016700333314172 0.00016704333150604 0.00017437999971056 362064.5406901 31 Mar 2019 6.841E-5 6.9344E-5 6.759E-5 6.9449999922391E-5 6.841E-5 1015088.0596239 31 Mar 2018 0.00014635499974247 0.00015141999756452 0.00014568500046153 0.00014971999917179 0.00014635499974247 244556.24902344 31 Dec 2018 4.1137499465549E-5 4.1695000618347E-5 4.0695000279811E-5 4.1615000554884E-5 4.1137499465549E-5 243546.35644531 31 Dec 2017 0.00018878999981098 0.00018998999439646 0.00016907999815885 0.00017486000433564 0.00018878999981098 1417687 31 Oct 2019 1.90802E-5 1.91742E-5 1.87642E-5 1.8963666692213E-5 1.90802E-5 105733.71977888 31 Oct 2018 6.7542499891715E-5 6.9300000177464E-5 6.6370001150062E-5 6.7717499405262E-5 6.7542499891715E-5 266524.67132568 31 Oct 2017 0.00014109000039753 0.00016349999350496 0.00014109000039753 0.00016045999655034 0.00014109000039753 462178 31 Jan 2019 3.4050000067509E-5 3.4762499126373E-5 3.3887499739649E-5 3.4652499380172E-5 3.4050000067509E-5 368492.26385498 31 Jan 2018 0.00038318500446621 0.00040160000207834 0.00034076499287039 0.00036485500459094 0.00038318500446621 1367395.2734375 30 Sep 2019 2.17482E-5 2.31728E-5 2.13466E-5 2.2585333256481E-5 2.17482E-5 353412.39354466 30 Sep 2018 5.86200003454E-5 5.9875000260945E-5 5.742250050389E-5 5.7807499615592E-5 5.86200003454E-5 251477.10302734 30 Sep 2017 0.00041554000927135 0.00043195000034757 0.00040031000389718 0.00042316000326537 0.00041554000927135 459744 30 Jun 2019 2.4628E-5 2.5411E-5 2.1994E-5 2.2313333374538E-5 2.4628E-5 314378.62045345 30 Jun 2018 0.00013410999963526 0.0001376433307693 0.00012942333220659 0.00013029666539902 0.00013410999963526 257479.18280029 30 Apr 2018 0.00028914499853272 0.00029825000092387 0.00028351999935694 0.00029238000570331 0.00028914499853272 734702.51269531 30 Nov 2019 2.41302E-5 2.46642E-5 2.38182E-5 2.391433325601E-5 2.41302E-5 401235.21627658 30 Nov 2018 4.4350000280247E-5 4.6807499529677E-5 4.3097499656142E-5 4.5775000216963E-5 4.4350000280247E-5 595529.0625 30 Nov 2017 0.00010599000233924 0.00011092000204371 9.9999997473788E-5 0.00010481999925105 0.00010599000233924 1523435 28 Feb 2018 0.00017350499547319 0.00018931499653263 0.00017264999769395 0.00018931499653263 0.00017350499547319 391906.421875
Date Price High Low Open Close Volume 31 Aug 2018 0.0019324000071113 0.0019405066268519 0.0018838733279457 0.001893043362846 0.0019324000071113 60265.978759766 31 Jul 2019 0.000952158 0.000988022 0.000946774 0.00093867333096716 0.000952158 133660.73351181 31 Jul 2018 0.0018678099731915 0.001903569966089 0.0018483349704184 0.0018884199671447 0.0018678099731915 100384.78515625 31 May 2019 0.0010622 0.00109925 0.0010370575 0.0010543149956274 0.0010622 113267.97630734 31 May 2018 0.0022691300449272 0.0023249099807193 0.002211633293579 0.0022154933152099 0.0022691300449272 154133.03951009 31 Mar 2018 0.0025443950435147 0.0026332749985158 0.0025319950655103 0.0026099999668077 0.0025443950435147 72397.240966797 31 Dec 2018 0.0011695433252801 0.0011767766360814 0.0011480700147028 0.0011643999799465 0.0011695433252801 54670.903076172 31 Dec 2017 0.0035200000274926 0.0035500000230968 0.0031099999323487 0.0031200000084937 0.0035200000274926 552256 31 Oct 2019 0.0010239675 0.0010270175 0.0010173425 0.000966335 0.0010239675 68442 31 Oct 2018 0.0021806575241499 0.0022124250535853 0.0021452150540426 0.0021738850045949 0.0021806575241499 96178.049203873 31 Oct 2017 0.0030636000446975 0.0032631000503898 0.0030634999275208 0.003202399937436 0.0030636000446975 394225 31 Jan 2019 0.0011251432976375 0.0011417333347102 0.0011202099655444 0.0011332866270095 0.0011251432976375 129453.08647156 31 Jan 2018 0.003506364999339 0.0037022100295871 0.003206169931218 0.0034586300607771 0.003506364999339 573072.82421875 30 Sep 2018 0.0016729166576018 0.0016867066733539 0.0016313933301717 0.0016626466919358 0.0016729166576018 159626.09611003 30 Sep 2017 0.0059012998826802 0.0060299998149276 0.0057100001722574 0.0059333997778594 0.0059012998826802 369218 30 Jun 2019 0.000977644 0.001086516 0.00093476 0.00084348666809546 0.000977644 47480.928894794 30 Jun 2018 0.0018753499801581 0.0019178932998329 0.0018050833217179 0.0018178566824645 0.0018753499801581 125974.38328044 30 Apr 2018 0.0039744100067765 0.0040642798412591 0.0038569599855691 0.0039869700558484 0.0039744100067765 220459.23498535 30 Nov 2019 0.0011924325 0.0012069025 0.0011879825 0.00119764 0.0011924325 737345.95040911 30 Nov 2018 0.0016022266742463 0.0016925966677566 0.0015364099914829 0.0016613766395797 0.0016022266742463 216144.58040365 30 Nov 2017 0.0024280000943691 0.002523300005123 0.0023000000510365 0.0024077000562102 0.0024280000943691 640248 28 Feb 2018 0.0021404300350696 0.0022994600003585 0.0021333850454539 0.0022916099987924 0.0021404300350696 203500.84552002
Date Price High Low Open Close Volume 31 Aug 2018 0.54547908902168 0.54806041717529 0.52847170829773 0.53932848572731 0.54547908902168 87330.735839844 31 Jul 2019 0.1811068825 0.1846591325 0.1754322975 0.18526825497123 0.1811068825 24986.163970555 31 Jul 2018 0.85149997472763 0.86799997091293 0.8507000207901 0.85829997062683 0.85149997472763 180046.125 31 May 2019 0.26110849666667 0.29173333333333 0.2587 0.28219999839002 0.26110849666667 123246.14093032 31 May 2018 1.2417999505997 1.263200044632 1.2250000238419 1.2301000356674 1.2417999505997 168185.359375 31 Mar 2019 0.29150356666667 0.30303333333333 0.27415884333333 0.28674399909789 0.29150356666667 147114.65685219 31 Mar 2018 1.0697000026703 1.1006000041962 1.0363999605179 1.0363999605179 1.0697000026703 14646.293945312 31 Dec 2018 0.15360597521067 0.15685255080462 0.15235597640276 0.1558895856142 0.15360597521067 8924.3907470703 31 Oct 2019 - - - 0.0893345 - 36091.8045 31 Oct 2018 0.43653886020184 0.44156785309315 0.4204525500536 0.4283674955368 0.43653886020184 11585.3359375 31 Jan 2019 0.11679999902844 0.1216628998518 0.11675000190735 0.12110504508018 0.11679999902844 22098.731323242 31 Jan 2018 3.6187999248505 3.8352999687195 3.3814001083374 3.7395000457764 3.6187999248505 6567.3759765625 30 Sep 2019 - - - 0.088513 - 33616.712 30 Sep 2018 0.38358084857464 0.39164471626282 0.3788999915123 0.38279999792576 0.38358084857464 105301.79882812 30 Jun 2019 0.26917305 0.288156035 0.2540405 0.26098221993436 0.26917305 72849.778387917 30 Jun 2018 0.82920002937317 0.83520001173019 0.7824000120163 0.78329998254776 0.82920002937317 239980.6875 30 Apr 2018 2.684700012207 2.7999999523163 2.684700012207 2.7802999019623 2.684700012207 36248.1953125 30 Nov 2019 - - - 0.090413 - 250445.2565 30 Nov 2018 0.18740690499544 0.2116999104619 0.17554999887943 0.21009863913059 0.18740690499544 23709.038085938 28 Feb 2018 2.0206000804901 2.051500082016 1.9680999517441 2 2.0206000804901 15410.9453125
Date Price High Low Open Close Volume 31 Aug 2019 0.173 0.178 0.173 - 0.173 100 31 Aug 2018 0.5349799990654 0.55096000432968 0.5349799990654 0.54879999160767 0.5349799990654 527.53900146484 31 Jul 2019 0.19 0.2893 0.15498 - 0.19 1151.65890769 31 Jul 2018 0.7950199842453 0.88598001003265 0.7950199842453 0.88598001003265 0.7950199842453 889.7646484375 31 May 2019 0.27 0.3776 0.27 - 0.27 555.27185677 31 May 2018 1.335000038147 1.3999999761581 1.2369999885559 1.2369999885559 1.335000038147 2590.3415527344 31 Mar 2019 0.38758 0.38758 0.31737 - 0.38758 1533.09934116 31 Oct 2019 0.18735 0.18735 0.18735 - 0.18735 25 30 Sep 2019 0.153 0.153 0.153 - 0.153 225.033 30 Sep 2018 0.36673998832703 0.36673998832703 0.36673998832703 0.36673998832703 0.36673998832703 100 30 Jun 2019 0.315 0.315 0.315 - 0.315 25 30 Jun 2018 0.89828997850418 0.89828997850418 0.799899995327 0.799899995327 0.89828997850418 2622.9096679688 30 Nov 2019 0.13895 0.13895 0.13894 - 0.13895 668.77850986 30 Nov 2018 0.17969000339508 0.17969000339508 0.17969000339508 0.17969000339508 0.17969000339508 180.52217102051
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 