Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.1170 USDT |
10,231,564.6429 |
0.1076 USDT |
0.1026 USDT |
0.1185 USDT |
0.1038 USDT |
| 2024-03-17 |
0.1006 USDT |
11,289,841.3128 |
0.1114 USDT |
0.0990 USDT |
0.1116 USDT |
0.1075 USDT |
| 2024-03-16 |
0.1143 USDT |
1,495,181.2075 |
0.1025 USDT |
0.1024 USDT |
0.1293 USDT |
0.1088 USDT |
| 2024-03-15 |
0.0964 USDT |
9,145,539.6128 |
0.1094 USDT |
0.0866 USDT |
0.1121 USDT |
0.0986 USDT |
| 2024-03-14 |
0.1098 USDT |
9,540,479.1875 |
0.1153 USDT |
0.1043 USDT |
0.1196 USDT |
0.1072 USDT |
| 2024-03-13 |
0.1141 USDT |
8,656,304.9903 |
0.1182 USDT |
0.1019 USDT |
0.1248 USDT |
0.1138 USDT |
| 2024-03-12 |
0.1170 USDT |
8,373,972.9771 |
0.1167 USDT |
0.1123 USDT |
0.1214 USDT |
0.1173 USDT |
| 2024-03-11 |
0.1157 USDT |
9,310,571.4854 |
0.1198 USDT |
0.1104 USDT |
0.1210 USDT |
0.1167 USDT |
| 2024-03-10 |
0.1208 USDT |
9,320,050.5104 |
0.1262 USDT |
0.1158 USDT |
0.1313 USDT |
0.1211 USDT |
| 2024-03-09 |
0.1239 USDT |
10,095,544.0727 |
0.1236 USDT |
0.1210 USDT |
0.1336 USDT |
0.1264 USDT |
| 2024-03-08 |
0.1230 USDT |
10,049,974.0086 |
0.1246 USDT |
0.1178 USDT |
0.1275 USDT |
0.1233 USDT |
| 2024-03-07 |
0.1194 USDT |
11,288,592.0042 |
0.1188 USDT |
0.1165 USDT |
0.1246 USDT |
0.1205 USDT |
| 2024-03-06 |
0.1169 USDT |
15,750,306.1768 |
0.1121 USDT |
0.1090 USDT |
0.1198 USDT |
0.1179 USDT |
| 2024-03-05 |
0.1184 USDT |
18,090,674.9614 |
0.1209 USDT |
0.1056 USDT |
0.1237 USDT |
0.1184 USDT |
| 2024-03-04 |
0.1114 USDT |
18,634,960.3810 |
0.1144 USDT |
0.1079 USDT |
0.1276 USDT |
0.1176 USDT |
| 2024-03-03 |
0.1171 USDT |
17,988,391.4011 |
0.1242 USDT |
0.1125 USDT |
0.1265 USDT |
0.1148 USDT |
| 2024-03-02 |
0.1228 USDT |
16,431,054.0046 |
0.1239 USDT |
0.1201 USDT |
0.1370 USDT |
0.1234 USDT |
| 2024-03-01 |
0.1239 USDT |
2,968,790.2023 |
0.1230 USDT |
0.1150 USDT |
0.1350 USDT |
0.1222 USDT |
| 2024-02-29 |
0.1222 USDT |
13,383,516.2252 |
0.1225 USDT |
0.1192 USDT |
0.1287 USDT |
0.1228 USDT |
| 2024-02-28 |
0.1226 USDT |
17,328,723.9002 |
0.1239 USDT |
0.1161 USDT |
0.1312 USDT |
0.1206 USDT |