Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.1489 USDT |
432,670.2606 |
0.1347 USDT |
0.1303 USDT |
0.1640 USDT |
0.1463 USDT |
| 2024-10-03 |
0.1543 USDT |
442,869.6593 |
0.1659 USDT |
0.1412 USDT |
0.1748 USDT |
0.1422 USDT |
| 2024-10-02 |
0.1689 USDT |
390,216.3572 |
0.1645 USDT |
0.1582 USDT |
0.1800 USDT |
0.1703 USDT |
| 2024-10-01 |
0.1652 USDT |
264,644.9112 |
0.1513 USDT |
0.1442 USDT |
0.1875 USDT |
0.1500 USDT |
| 2024-09-30 |
0.1472 USDT |
368,969.6500 |
0.1605 USDT |
0.1330 USDT |
0.1605 USDT |
0.1451 USDT |
| 2024-09-29 |
0.1568 USDT |
1,120,012.2882 |
0.1335 USDT |
0.1335 USDT |
0.1737 USDT |
0.1618 USDT |
| 2024-09-28 |
0.1223 USDT |
331,530.2094 |
0.1175 USDT |
0.1150 USDT |
0.1330 USDT |
0.1310 USDT |
| 2024-09-27 |
0.1190 USDT |
170,563.6911 |
0.1177 USDT |
0.1113 USDT |
0.1244 USDT |
0.1145 USDT |
| 2024-09-26 |
0.1190 USDT |
270,295.2163 |
0.1263 USDT |
0.1056 USDT |
0.1269 USDT |
0.1247 USDT |
| 2024-09-25 |
0.1329 USDT |
797,264.4462 |
0.1262 USDT |
0.1200 USDT |
0.1490 USDT |
0.1237 USDT |
| 2024-09-24 |
0.1189 USDT |
420,957.6099 |
0.1232 USDT |
0.1064 USDT |
0.1315 USDT |
0.1265 USDT |
| 2024-09-23 |
0.1236 USDT |
367,277.4317 |
0.1285 USDT |
0.1170 USDT |
0.1350 USDT |
0.1228 USDT |
| 2024-09-22 |
0.1216 USDT |
406,500.9282 |
0.1200 USDT |
0.1078 USDT |
0.1350 USDT |
0.1294 USDT |
| 2024-09-21 |
0.1136 USDT |
314,482.9130 |
0.1068 USDT |
0.1040 USDT |
0.1280 USDT |
0.1171 USDT |
| 2024-09-20 |
0.1039 USDT |
250,581.5198 |
0.0904 USDT |
0.0875 USDT |
0.1128 USDT |
0.1054 USDT |
| 2024-09-19 |
0.0874 USDT |
182,775.0249 |
0.0830 USDT |
0.0819 USDT |
0.0900 USDT |
0.0875 USDT |
| 2024-09-18 |
0.0791 USDT |
133,054.3276 |
0.0755 USDT |
0.0720 USDT |
0.0825 USDT |
0.0824 USDT |
| 2024-09-17 |
0.0723 USDT |
306,029.8445 |
0.0644 USDT |
0.0635 USDT |
0.0800 USDT |
0.0761 USDT |
| 2024-09-16 |
0.0668 USDT |
189,729.9299 |
0.0663 USDT |
0.0629 USDT |
0.0700 USDT |
0.0652 USDT |
| 2024-09-15 |
0.0679 USDT |
127,861.2928 |
0.0648 USDT |
0.0648 USDT |
0.0700 USDT |
0.0666 USDT |
| 2024-09-14 |
0.0638 USDT |
84,338.3797 |
0.0640 USDT |
0.0620 USDT |
0.0654 USDT |
0.0645 USDT |
| 2024-09-13 |
0.0629 USDT |
34,688.1876 |
0.0639 USDT |
0.0609 USDT |
0.0649 USDT |
0.0638 USDT |
| 2024-09-12 |
0.0625 USDT |
320,321.2513 |
0.0574 USDT |
0.0566 USDT |
0.0659 USDT |
0.0641 USDT |
| 2024-09-11 |
0.0556 USDT |
376,330.4615 |
0.0570 USDT |
0.0544 USDT |
0.0610 USDT |
0.0573 USDT |
| 2024-09-10 |
0.0572 USDT |
39,126.1045 |
0.0584 USDT |
0.0563 USDT |
0.0590 USDT |
0.0564 USDT |
| 2024-09-09 |
0.0556 USDT |
111,967.5195 |
0.0578 USDT |
0.0500 USDT |
0.0579 USDT |
0.0563 USDT |
| 2024-09-08 |
0.0559 USDT |
210,480.3783 |
0.0544 USDT |
0.0490 USDT |
0.0595 USDT |
0.0576 USDT |
| 2024-09-07 |
0.0546 USDT |
62,120.5881 |
0.0522 USDT |
0.0509 USDT |
0.0560 USDT |
0.0539 USDT |
| 2024-09-06 |
0.0527 USDT |
86,906.8436 |
0.0504 USDT |
0.0500 USDT |
0.0545 USDT |
0.0509 USDT |
| 2024-09-05 |
0.0533 USDT |
93,651.9455 |
0.0526 USDT |
0.0497 USDT |
0.0610 USDT |
0.0506 USDT |
| 2024-09-04 |
0.0512 USDT |
25,461.9032 |
0.0501 USDT |
0.0485 USDT |
0.0537 USDT |
0.0519 USDT |
| 2024-09-03 |
0.0519 USDT |
31,110.3836 |
0.0517 USDT |
0.0495 USDT |
0.0541 USDT |
0.0516 USDT |
| 2024-09-02 |
0.0496 USDT |
42,347.0695 |
0.0502 USDT |
0.0485 USDT |
0.0523 USDT |
0.0507 USDT |
| 2024-09-01 |
0.0508 USDT |
46,521.5475 |
0.0510 USDT |
0.0500 USDT |
0.0522 USDT |
0.0513 USDT |
| 2024-08-31 |
0.0519 USDT |
54,038.5952 |
0.0530 USDT |
0.0510 USDT |
0.0535 USDT |
0.0532 USDT |
| 2024-08-30 |
0.0511 USDT |
65,128.3395 |
0.0518 USDT |
0.0495 USDT |
0.0530 USDT |
0.0520 USDT |
| 2024-08-29 |
0.0544 USDT |
42,217.5408 |
0.0538 USDT |
0.0521 USDT |
0.0569 USDT |
0.0526 USDT |
| 2024-08-28 |
0.0527 USDT |
241,699.5245 |
0.0552 USDT |
0.0500 USDT |
0.0557 USDT |
0.0547 USDT |
| 2024-08-27 |
0.0572 USDT |
187,222.9418 |
0.0597 USDT |
0.0540 USDT |
0.0606 USDT |
0.0553 USDT |
| 2024-08-26 |
0.0614 USDT |
141,022.9299 |
0.0632 USDT |
0.0585 USDT |
0.0640 USDT |
0.0599 USDT |
| 2024-08-25 |
0.0619 USDT |
181,751.7053 |
0.0610 USDT |
0.0600 USDT |
0.0650 USDT |
0.0634 USDT |
| 2024-08-24 |
0.0637 USDT |
215,785.9847 |
0.0624 USDT |
0.0580 USDT |
0.0700 USDT |
0.0627 USDT |
| 2024-08-23 |
0.0566 USDT |
188,034.9157 |
0.0542 USDT |
0.0530 USDT |
0.0620 USDT |
0.0620 USDT |
| 2024-08-22 |
0.0536 USDT |
206,961.7953 |
0.0535 USDT |
0.0525 USDT |
0.0550 USDT |
0.0547 USDT |
| 2024-08-21 |
0.0531 USDT |
159,977.8945 |
0.0540 USDT |
0.0520 USDT |
0.0570 USDT |
0.0525 USDT |
| 2024-08-20 |
0.0556 USDT |
15,488.3786 |
0.0551 USDT |
0.0544 USDT |
0.0573 USDT |
0.0545 USDT |
| 2024-08-19 |
0.0520 USDT |
70,262.9452 |
0.0528 USDT |
0.0510 USDT |
0.0554 USDT |
0.0554 USDT |
| 2024-08-18 |
0.0525 USDT |
106,068.2982 |
0.0517 USDT |
0.0514 USDT |
0.0548 USDT |
0.0524 USDT |
| 2024-08-17 |
0.0521 USDT |
306,849.8347 |
0.0520 USDT |
0.0507 USDT |
0.0541 USDT |
0.0519 USDT |
| 2024-08-16 |
0.0539 USDT |
251,358.5907 |
0.0545 USDT |
0.0520 USDT |
0.0572 USDT |
0.0534 USDT |