Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0559 USDT |
236,320.0526 |
0.0592 USDT |
0.0530 USDT |
0.0605 USDT |
0.0535 USDT |
| 2024-08-14 |
0.0585 USDT |
133,878.6259 |
0.0614 USDT |
0.0558 USDT |
0.0625 USDT |
0.0560 USDT |
| 2024-08-13 |
0.0634 USDT |
155,907.1864 |
0.0661 USDT |
0.0608 USDT |
0.0661 USDT |
0.0614 USDT |
| 2024-08-12 |
0.0598 USDT |
1,023,332.4219 |
0.0503 USDT |
0.0503 USDT |
0.0719 USDT |
0.0662 USDT |
| 2024-08-11 |
0.0516 USDT |
141,276.0237 |
0.0525 USDT |
0.0505 USDT |
0.0531 USDT |
0.0511 USDT |
| 2024-08-10 |
0.0502 USDT |
511,092.9604 |
0.0490 USDT |
0.0477 USDT |
0.0540 USDT |
0.0528 USDT |
| 2024-08-09 |
0.0467 USDT |
1,059,659.7009 |
0.0444 USDT |
0.0432 USDT |
0.0502 USDT |
0.0487 USDT |
| 2024-08-08 |
0.0406 USDT |
2,194,135.3877 |
0.0385 USDT |
0.0380 USDT |
0.0430 USDT |
0.0423 USDT |
| 2024-08-07 |
0.0388 USDT |
1,224,955.0944 |
0.0381 USDT |
0.0375 USDT |
0.0400 USDT |
0.0387 USDT |
| 2024-08-06 |
0.0379 USDT |
884,502.4530 |
0.0366 USDT |
0.0366 USDT |
0.0386 USDT |
0.0378 USDT |
| 2024-08-05 |
0.0368 USDT |
3,002,011.1937 |
0.0510 USDT |
0.0300 USDT |
0.0520 USDT |
0.0370 USDT |
| 2024-08-04 |
0.0532 USDT |
473,142.2457 |
0.0542 USDT |
0.0510 USDT |
0.0550 USDT |
0.0517 USDT |
| 2024-08-03 |
0.0539 USDT |
400,851.9762 |
0.0535 USDT |
0.0528 USDT |
0.0550 USDT |
0.0530 USDT |
| 2024-08-02 |
0.0553 USDT |
444,196.3167 |
0.0566 USDT |
0.0535 USDT |
0.0570 USDT |
0.0535 USDT |
| 2024-08-01 |
0.0561 USDT |
211,116.9626 |
0.0564 USDT |
0.0555 USDT |
0.0571 USDT |
0.0555 USDT |
| 2024-07-31 |
0.0568 USDT |
129,296.3831 |
0.0565 USDT |
0.0563 USDT |
0.0575 USDT |
0.0565 USDT |
| 2024-07-30 |
0.0571 USDT |
365,779.6584 |
0.0580 USDT |
0.0555 USDT |
0.0590 USDT |
0.0565 USDT |
| 2024-07-29 |
0.0595 USDT |
276,426.3947 |
0.0588 USDT |
0.0580 USDT |
0.0605 USDT |
0.0580 USDT |
| 2024-07-28 |
0.0594 USDT |
201,380.1907 |
0.0602 USDT |
0.0587 USDT |
0.0602 USDT |
0.0590 USDT |
| 2024-07-27 |
0.0598 USDT |
223,000.8143 |
0.0602 USDT |
0.0595 USDT |
0.0604 USDT |
0.0601 USDT |