Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0591 USDT |
244,732.7002 |
0.0577 USDT |
0.0575 USDT |
0.0603 USDT |
0.0602 USDT |
| 2024-07-25 |
0.0573 USDT |
282,072.0129 |
0.0581 USDT |
0.0566 USDT |
0.0585 USDT |
0.0576 USDT |
| 2024-07-24 |
0.0599 USDT |
297,311.1506 |
0.0608 USDT |
0.0590 USDT |
0.0608 USDT |
0.0593 USDT |
| 2024-07-23 |
0.0606 USDT |
401,412.9756 |
0.0615 USDT |
0.0597 USDT |
0.0622 USDT |
0.0608 USDT |
| 2024-07-22 |
0.0629 USDT |
482,341.1055 |
0.0631 USDT |
0.0610 USDT |
0.0653 USDT |
0.0613 USDT |
| 2024-07-21 |
0.0624 USDT |
290,573.8562 |
0.0626 USDT |
0.0613 USDT |
0.0634 USDT |
0.0634 USDT |
| 2024-07-20 |
0.0638 USDT |
446,406.2660 |
0.0632 USDT |
0.0625 USDT |
0.0650 USDT |
0.0627 USDT |
| 2024-07-19 |
0.0617 USDT |
458,903.9476 |
0.0603 USDT |
0.0601 USDT |
0.0635 USDT |
0.0634 USDT |
| 2024-07-18 |
0.0610 USDT |
380,379.2486 |
0.0628 USDT |
0.0597 USDT |
0.0633 USDT |
0.0602 USDT |
| 2024-07-17 |
0.0645 USDT |
327,886.3353 |
0.0648 USDT |
0.0635 USDT |
0.0655 USDT |
0.0635 USDT |
| 2024-07-16 |
0.0628 USDT |
413,297.9381 |
0.0634 USDT |
0.0611 USDT |
0.0650 USDT |
0.0645 USDT |
| 2024-07-15 |
0.0616 USDT |
366,555.7196 |
0.0604 USDT |
0.0604 USDT |
0.0630 USDT |
0.0629 USDT |
| 2024-07-14 |
0.0601 USDT |
442,727.1189 |
0.0589 USDT |
0.0585 USDT |
0.0614 USDT |
0.0605 USDT |
| 2024-07-13 |
0.0582 USDT |
97,131.7544 |
0.0576 USDT |
0.0572 USDT |
0.0588 USDT |
0.0583 USDT |
| 2024-07-12 |
0.0580 USDT |
266,799.2488 |
0.0588 USDT |
0.0570 USDT |
0.0593 USDT |
0.0576 USDT |
| 2024-07-11 |
0.0601 USDT |
225,480.2673 |
0.0597 USDT |
0.0589 USDT |
0.0616 USDT |
0.0594 USDT |
| 2024-07-10 |
0.0597 USDT |
233,437.4221 |
0.0602 USDT |
0.0582 USDT |
0.0610 USDT |
0.0595 USDT |
| 2024-07-09 |
0.0588 USDT |
200,095.5108 |
0.0566 USDT |
0.0561 USDT |
0.0606 USDT |
0.0599 USDT |
| 2024-07-08 |
0.0557 USDT |
373,693.3633 |
0.0552 USDT |
0.0538 USDT |
0.0584 USDT |
0.0567 USDT |
| 2024-07-07 |
0.0569 USDT |
228,013.1233 |
0.0584 USDT |
0.0559 USDT |
0.0590 USDT |
0.0565 USDT |
| 2024-07-06 |
0.0580 USDT |
266,306.0377 |
0.0573 USDT |
0.0565 USDT |
0.0590 USDT |
0.0584 USDT |
| 2024-07-05 |
0.0550 USDT |
772,535.2704 |
0.0580 USDT |
0.0513 USDT |
0.0581 USDT |
0.0570 USDT |
| 2024-07-04 |
0.0602 USDT |
472,379.6550 |
0.0638 USDT |
0.0580 USDT |
0.0644 USDT |
0.0589 USDT |
| 2024-07-03 |
0.0656 USDT |
165,113.8207 |
0.0676 USDT |
0.0631 USDT |
0.0676 USDT |
0.0635 USDT |
| 2024-07-02 |
0.0671 USDT |
54,546.6208 |
0.0673 USDT |
0.0662 USDT |
0.0682 USDT |
0.0674 USDT |
| 2024-07-01 |
0.0686 USDT |
117,421.3795 |
0.0694 USDT |
0.0670 USDT |
0.0708 USDT |
0.0680 USDT |
| 2024-06-30 |
0.0675 USDT |
85,682.6869 |
0.0669 USDT |
0.0656 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-06-29 |
0.0687 USDT |
176,642.4829 |
0.0683 USDT |
0.0660 USDT |
0.0715 USDT |
0.0680 USDT |
| 2024-06-28 |
0.0705 USDT |
81,229.4883 |
0.0715 USDT |
0.0675 USDT |
0.0726 USDT |
0.0683 USDT |
| 2024-06-27 |
0.0720 USDT |
454,351.6017 |
0.0717 USDT |
0.0696 USDT |
0.0760 USDT |
0.0717 USDT |
| 2024-06-26 |
0.0725 USDT |
49,104.3009 |
0.0740 USDT |
0.0704 USDT |
0.0752 USDT |
0.0719 USDT |
| 2024-06-25 |
0.0757 USDT |
163,875.1719 |
0.0731 USDT |
0.0723 USDT |
0.0785 USDT |
0.0751 USDT |
| 2024-06-24 |
0.0704 USDT |
367,154.8829 |
0.0730 USDT |
0.0673 USDT |
0.0730 USDT |
0.0728 USDT |
| 2024-06-23 |
0.0755 USDT |
72,213.0847 |
0.0769 USDT |
0.0732 USDT |
0.0776 USDT |
0.0732 USDT |
| 2024-06-22 |
0.0771 USDT |
143,490.9466 |
0.0786 USDT |
0.0760 USDT |
0.0805 USDT |
0.0771 USDT |
| 2024-06-21 |
0.0776 USDT |
108,884.1967 |
0.0797 USDT |
0.0751 USDT |
0.0803 USDT |
0.0789 USDT |
| 2024-06-20 |
0.0802 USDT |
116,096.7343 |
0.0804 USDT |
0.0780 USDT |
0.0824 USDT |
0.0813 USDT |
| 2024-06-19 |
0.0793 USDT |
243,732.6211 |
0.0768 USDT |
0.0758 USDT |
0.0817 USDT |
0.0811 USDT |
| 2024-06-18 |
0.0826 USDT |
585,442.4153 |
0.0963 USDT |
0.0729 USDT |
0.0967 USDT |
0.0768 USDT |
| 2024-06-17 |
0.1014 USDT |
335,908.7643 |
0.1064 USDT |
0.0948 USDT |
0.1078 USDT |
0.0978 USDT |
| 2024-06-16 |
0.1047 USDT |
247,439.1458 |
0.1039 USDT |
0.1023 USDT |
0.1076 USDT |
0.1046 USDT |
| 2024-06-15 |
0.1036 USDT |
146,783.6455 |
0.1020 USDT |
0.1010 USDT |
0.1068 USDT |
0.1027 USDT |
| 2024-06-14 |
0.1061 USDT |
167,120.7125 |
0.1065 USDT |
0.1020 USDT |
0.1117 USDT |
0.1035 USDT |
| 2024-06-13 |
0.1108 USDT |
76,939.6810 |
0.1176 USDT |
0.1069 USDT |
0.1176 USDT |
0.1082 USDT |
| 2024-06-12 |
0.1161 USDT |
181,126.2632 |
0.1142 USDT |
0.1116 USDT |
0.1215 USDT |
0.1167 USDT |
| 2024-06-11 |
0.1218 USDT |
2,455,697.6109 |
0.1222 USDT |
0.1105 USDT |
0.1228 USDT |
0.1163 USDT |
| 2024-06-10 |
0.1270 USDT |
2,124,911.4998 |
0.1333 USDT |
0.1230 USDT |
0.1335 USDT |
0.1230 USDT |
| 2024-06-09 |
0.1350 USDT |
80,257.9779 |
0.1332 USDT |
0.1304 USDT |
0.1379 USDT |
0.1361 USDT |
| 2024-06-08 |
0.1391 USDT |
97,224.1358 |
0.1372 USDT |
0.1324 USDT |
0.1449 USDT |
0.1329 USDT |
| 2024-06-07 |
0.1451 USDT |
223,865.9772 |
0.1392 USDT |
0.1330 USDT |
0.1537 USDT |
0.1340 USDT |