Kyber Network Recent Share Price (CC:KNC-KYBER-USD)

CC:KNC-KYBER-USD - Kyber Network Kyber Network
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2019	USD	0.2765	0.2917	0.2719	0.2879	0.2879	+0.009 (+3.38%)	6,693,890
26 May 2019	USD	0.2778	0.3154	0.2659	0.2785	0.2785	-0.006 (-2.11%)	8,122,049
25 May 2019	USD	0.2837	0.2896	0.2693	0.2845	0.2845	+0.002 (+0.57%)	7,898,991
24 May 2019	USD	0.2826	0.3247	0.2678	0.2829	0.2829	+0.003 (+1.18%)	11,835,986
23 May 2019	USD	0.2572	0.2877	0.2504	0.2796	0.2796	+0.022 (+8.58%)	9,064,282
22 May 2019	USD	0.2645	0.2872	0.253	0.2575	0.2575	-0.01 (-3.74%)	7,985,396
21 May 2019	USD	0.2614	0.2813	0.2519	0.2675	0.2675	+0.007 (+2.65%)	7,839,007
20 May 2019	USD	0.2374	0.2798	0.2294	0.2606	0.2606	+0.009 (+3.66%)	6,983,478
19 May 2019	USD	0.237	0.2585	0.236	0.2514	0.2514	+0.002 (+0.92%)	5,469,090
18 May 2019	USD	0.2514	0.2554	0.2358	0.2491	0.2491	+0.007 (+3.06%)	4,416,697
17 May 2019	USD	0.2523	0.2635	0.2225	0.2417	0.2417	-0.016 (-6.35%)	6,693,371
16 May 2019	USD	0.2635	0.2841	0.2443	0.2581	0.2581	-0.007 (-2.53%)	10,171,000
15 May 2019	USD	0.2415	0.2747	0.2415	0.2648	0.2648	+0.021 (+8.84%)	10,219,619
14 May 2019	USD	0.2142	0.2976	0.2099	0.2433	0.2433	+0.03 (+14.23%)	21,403,800
13 May 2019	USD	0.2131	0.2341	0.2108	0.213	0.213	-0.005 (-2.11%)	6,122,208
12 May 2019	USD	0.2272	0.2365	0.2088	0.2176	0.2176	-0.001 (-0.46%)	6,482,740
11 May 2019	USD	0.2092	0.2337	0.2036	0.2186	0.2186	+0.005 (+2.58%)	6,406,073
10 May 2019	USD	0.2103	0.2288	0.1991	0.2131	0.2131	+0.005 (+2.50%)	6,326,614
9 May 2019	USD	0.2165	0.2297	0.206	0.2079	0.2079	-0.006 (-2.85%)	5,806,175
8 May 2019	USD	0.2195	0.2244	0.2131	0.214	0.214	-0.008 (-3.60%)	5,345,815
7 May 2019	USD	0.227	0.2361	0.2169	0.222	0.222	-0.002 (-1.03%)	6,055,915
6 May 2019	USD	0.2226	0.2335	0.2119	0.2243	0.2243	+0.002 (+0.81%)	7,172,065
5 May 2019	USD	0.2221	0.23	0.2137	0.2225	0.2225	+0 (+0.14%)	5,945,744
4 May 2019	USD	0.2183	0.2369	0.2116	0.2222	0.2222	+0.004 (+1.69%)	6,217,773
3 May 2019	USD	0.2247	0.2309	0.2144	0.2185	0.2185	-0.001 (-0.59%)	6,603,601
2 May 2019	USD	0.2187	0.2294	0.2128	0.2198	0.2198	-0.01 (-4.27%)	6,526,269
1 May 2019	USD	0.226	0.2441	0.2141	0.2296	0.2296	-0.009 (-3.81%)	5,991,546
30 Apr 2019	USD	0.2133	0.2403	0.2113	0.2387	0.2387	+0.01 (+4.46%)	6,068,813
29 Apr 2019	USD	0.2328	0.2465	0.2099	0.2285	0.2285	-0.002 (-1.04%)	6,235,231
28 Apr 2019	USD	0.2254	0.2513	0.2212	0.2309	0.2309	+0.008 (+3.68%)	6,169,591

Unicorn Response |