Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1511 USDT |
79,655.0724 |
0.1508 USDT |
0.1484 USDT |
0.1558 USDT |
0.1514 USDT |
| 2024-05-06 |
0.1501 USDT |
6,801,130.4968 |
0.1490 USDT |
0.1489 USDT |
0.1588 USDT |
0.1509 USDT |
| 2024-05-05 |
0.1483 USDT |
160,308.2790 |
0.1480 USDT |
0.1429 USDT |
0.1625 USDT |
0.1506 USDT |
| 2024-05-04 |
0.1490 USDT |
6,716,209.8815 |
0.1492 USDT |
0.1469 USDT |
0.1560 USDT |
0.1476 USDT |
| 2024-05-03 |
0.1448 USDT |
82,855.3993 |
0.1436 USDT |
0.1397 USDT |
0.1489 USDT |
0.1458 USDT |
| 2024-05-02 |
0.1430 USDT |
182,596.3351 |
0.1462 USDT |
0.1360 USDT |
0.1480 USDT |
0.1366 USDT |
| 2024-05-01 |
0.1449 USDT |
7,203,093.4885 |
0.1462 USDT |
0.1340 USDT |
0.1484 USDT |
0.1466 USDT |
| 2024-04-30 |
0.1404 USDT |
321,793.3741 |
0.1361 USDT |
0.1341 USDT |
0.1521 USDT |
0.1416 USDT |
| 2024-04-29 |
0.1342 USDT |
247,723.8599 |
0.1374 USDT |
0.1293 USDT |
0.1393 USDT |
0.1345 USDT |
| 2024-04-28 |
0.1415 USDT |
7,239,895.1056 |
0.1503 USDT |
0.1403 USDT |
0.1530 USDT |
0.1403 USDT |
| 2024-04-27 |
0.1555 USDT |
109,651.5344 |
0.1602 USDT |
0.1484 USDT |
0.1608 USDT |
0.1493 USDT |
| 2024-04-26 |
0.1630 USDT |
6,109,952.4358 |
0.1679 USDT |
0.1600 USDT |
0.1697 USDT |
0.1609 USDT |
| 2024-04-25 |
0.1700 USDT |
6,128,503.8362 |
0.1708 USDT |
0.1640 USDT |
0.1783 USDT |
0.1683 USDT |
| 2024-04-24 |
0.1823 USDT |
260,709.5271 |
0.1808 USDT |
0.1734 USDT |
0.1898 USDT |
0.1738 USDT |
| 2024-04-23 |
0.1833 USDT |
5,739,173.9504 |
0.1927 USDT |
0.1800 USDT |
0.1954 USDT |
0.1827 USDT |
| 2024-04-22 |
0.1930 USDT |
5,834,461.6961 |
0.1896 USDT |
0.1880 USDT |
0.1981 USDT |
0.1927 USDT |
| 2024-04-21 |
0.1941 USDT |
5,462,267.7331 |
0.1978 USDT |
0.1852 USDT |
0.1992 USDT |
0.1892 USDT |
| 2024-04-20 |
0.1909 USDT |
261,084.8829 |
0.1925 USDT |
0.1853 USDT |
0.2005 USDT |
0.1983 USDT |
| 2024-04-19 |
0.1925 USDT |
8,964,862.1002 |
0.1895 USDT |
0.1718 USDT |
0.2007 USDT |
0.1981 USDT |
| 2024-04-18 |
0.1856 USDT |
554,727.5818 |
0.2004 USDT |
0.1753 USDT |
0.2008 USDT |
0.1899 USDT |
| 2024-04-17 |
0.2064 USDT |
5,088,391.7736 |
0.2051 USDT |
0.1915 USDT |
0.2150 USDT |
0.2020 USDT |
| 2024-04-16 |
0.2037 USDT |
5,257,533.7648 |
0.2022 USDT |
0.1855 USDT |
0.2200 USDT |
0.2057 USDT |
| 2024-04-15 |
0.1995 USDT |
5,424,153.7805 |
0.1999 USDT |
0.1934 USDT |
0.2244 USDT |
0.2010 USDT |
| 2024-04-14 |
0.1893 USDT |
5,679,186.9229 |
0.1794 USDT |
0.1700 USDT |
0.1972 USDT |
0.1922 USDT |
| 2024-04-13 |
0.2024 USDT |
456,834.4886 |
0.2076 USDT |
0.1848 USDT |
0.2141 USDT |
0.1898 USDT |
| 2024-04-12 |
0.2284 USDT |
879,164.2055 |
0.2532 USDT |
0.1965 USDT |
0.2607 USDT |
0.2050 USDT |
| 2024-04-11 |
0.2533 USDT |
4,460,880.1972 |
0.2641 USDT |
0.2490 USDT |
0.2669 USDT |
0.2543 USDT |
| 2024-04-10 |
0.2626 USDT |
3,910,073.8990 |
0.2787 USDT |
0.2578 USDT |
0.2798 USDT |
0.2642 USDT |
| 2024-04-09 |
0.2814 USDT |
3,551,974.9209 |
0.3015 USDT |
0.2734 USDT |
0.3030 USDT |
0.2805 USDT |
| 2024-04-08 |
0.2906 USDT |
322,539.0395 |
0.2817 USDT |
0.2759 USDT |
0.3018 USDT |
0.2937 USDT |
| 2024-04-07 |
0.2849 USDT |
3,466,145.2691 |
0.2812 USDT |
0.2761 USDT |
0.2900 USDT |
0.2815 USDT |
| 2024-04-06 |
0.2735 USDT |
346,640.1571 |
0.2740 USDT |
0.2643 USDT |
0.2800 USDT |
0.2759 USDT |
| 2024-04-05 |
0.2594 USDT |
4,440,080.3981 |
0.2865 USDT |
0.2567 USDT |
0.2883 USDT |
0.2752 USDT |
| 2024-04-04 |
0.2943 USDT |
561,894.6859 |
0.2858 USDT |
0.2799 USDT |
0.3112 USDT |
0.2850 USDT |
| 2024-04-03 |
0.3015 USDT |
716,434.2527 |
0.2924 USDT |
0.2790 USDT |
0.3285 USDT |
0.2875 USDT |
| 2024-04-02 |
0.3005 USDT |
749,267.1457 |
0.3378 USDT |
0.2780 USDT |
0.3474 USDT |
0.2925 USDT |
| 2024-04-01 |
0.3420 USDT |
698,578.9948 |
0.3554 USDT |
0.3215 USDT |
0.3709 USDT |
0.3299 USDT |
| 2024-03-31 |
0.3481 USDT |
303,054.7760 |
0.3446 USDT |
0.3390 USDT |
0.3584 USDT |
0.3530 USDT |
| 2024-03-30 |
0.3527 USDT |
664,953.3188 |
0.3308 USDT |
0.3258 USDT |
0.3723 USDT |
0.3473 USDT |
| 2024-03-29 |
0.3583 USDT |
1,280,485.5343 |
0.3410 USDT |
0.3031 USDT |
0.4306 USDT |
0.3115 USDT |
| 2024-03-28 |
0.3330 USDT |
2,702,726.8728 |
0.2700 USDT |
0.2700 USDT |
0.3684 USDT |
0.3276 USDT |
| 2024-03-27 |
0.2376 USDT |
5,059,568.3051 |
0.1745 USDT |
0.1720 USDT |
0.2887 USDT |
0.2764 USDT |
| 2024-03-26 |
0.1882 USDT |
7,396,549.6555 |
0.1716 USDT |
0.1619 USDT |
0.2018 USDT |
0.1818 USDT |
| 2024-03-25 |
0.1448 USDT |
2,727,538.7198 |
0.1263 USDT |
0.1242 USDT |
0.1700 USDT |
0.1688 USDT |
| 2024-03-24 |
0.1206 USDT |
8,343,316.1989 |
0.1211 USDT |
0.1197 USDT |
0.1290 USDT |
0.1246 USDT |
| 2024-03-23 |
0.1239 USDT |
7,518,482.2465 |
0.1191 USDT |
0.1170 USDT |
0.1301 USDT |
0.1254 USDT |
| 2024-03-22 |
0.1267 USDT |
8,237,027.6695 |
0.1199 USDT |
0.1170 USDT |
0.1312 USDT |
0.1225 USDT |
| 2024-03-21 |
0.1181 USDT |
10,680,943.4925 |
0.1114 USDT |
0.1114 USDT |
0.1330 USDT |
0.1196 USDT |
| 2024-03-20 |
0.1006 USDT |
267,682.9616 |
0.1062 USDT |
0.0953 USDT |
0.1062 USDT |
0.1010 USDT |
| 2024-03-19 |
0.1053 USDT |
11,033,289.2411 |
0.1037 USDT |
0.0958 USDT |
0.1192 USDT |
0.1087 USDT |