Identifier on Kucoin: NIBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0397 USDT |
671,683.0240 |
0.0404 USDT |
0.0390 USDT |
0.0406 USDT |
0.0393 USDT |
| 2024-11-21 |
0.0394 USDT |
2,394,218.0766 |
0.0419 USDT |
0.0369 USDT |
0.0424 USDT |
0.0404 USDT |
| 2024-11-20 |
0.0384 USDT |
2,709,089.1608 |
0.0379 USDT |
0.0361 USDT |
0.0433 USDT |
0.0423 USDT |
| 2024-11-19 |
0.0354 USDT |
2,598,697.5854 |
0.0314 USDT |
0.0314 USDT |
0.0386 USDT |
0.0339 USDT |
| 2024-11-18 |
0.0325 USDT |
2,283,699.7169 |
0.0348 USDT |
0.0296 USDT |
0.0359 USDT |
0.0298 USDT |
| 2024-11-17 |
0.0353 USDT |
1,067,320.2334 |
0.0355 USDT |
0.0346 USDT |
0.0372 USDT |
0.0350 USDT |
| 2024-11-16 |
0.0353 USDT |
2,302,401.8284 |
0.0345 USDT |
0.0342 USDT |
0.0360 USDT |
0.0358 USDT |
| 2024-11-15 |
0.0382 USDT |
831,345.6865 |
0.0380 USDT |
0.0375 USDT |
0.0392 USDT |
0.0382 USDT |
| 2024-11-14 |
0.0381 USDT |
1,667,470.3936 |
0.0403 USDT |
0.0364 USDT |
0.0409 USDT |
0.0378 USDT |
| 2024-11-13 |
0.0415 USDT |
1,293,866.1438 |
0.0444 USDT |
0.0400 USDT |
0.0445 USDT |
0.0414 USDT |
| 2024-11-12 |
0.0499 USDT |
1,191,620.2677 |
0.0516 USDT |
0.0466 USDT |
0.0520 USDT |
0.0472 USDT |
| 2024-11-11 |
0.0543 USDT |
1,346,175.1662 |
0.0560 USDT |
0.0520 USDT |
0.0562 USDT |
0.0523 USDT |
| 2024-11-10 |
0.0575 USDT |
814,948.1601 |
0.0558 USDT |
0.0554 USDT |
0.0592 USDT |
0.0588 USDT |
| 2024-11-09 |
0.0554 USDT |
636,300.1845 |
0.0561 USDT |
0.0536 USDT |
0.0568 USDT |
0.0560 USDT |
| 2024-11-08 |
0.0568 USDT |
797,865.4596 |
0.0600 USDT |
0.0542 USDT |
0.0600 USDT |
0.0564 USDT |
| 2024-11-07 |
0.0609 USDT |
712,554.5158 |
0.0615 USDT |
0.0590 USDT |
0.0621 USDT |
0.0600 USDT |
| 2024-11-06 |
0.0618 USDT |
289,699.2804 |
0.0624 USDT |
0.0611 USDT |
0.0626 USDT |
0.0614 USDT |
| 2024-11-05 |
0.0597 USDT |
1,165,340.4831 |
0.0556 USDT |
0.0556 USDT |
0.0650 USDT |
0.0632 USDT |
| 2024-11-04 |
0.0569 USDT |
112,050.0970 |
0.0578 USDT |
0.0557 USDT |
0.0579 USDT |
0.0557 USDT |
| 2024-11-03 |
0.0585 USDT |
309,622.5298 |
0.0614 USDT |
0.0568 USDT |
0.0614 USDT |
0.0581 USDT |
| 2024-11-02 |
0.0624 USDT |
125,561.4948 |
0.0628 USDT |
0.0610 USDT |
0.0635 USDT |
0.0610 USDT |
| 2024-11-01 |
0.0600 USDT |
391,552.2191 |
0.0576 USDT |
0.0575 USDT |
0.0626 USDT |
0.0603 USDT |
| 2024-10-31 |
0.0615 USDT |
251,258.8228 |
0.0634 USDT |
0.0594 USDT |
0.0639 USDT |
0.0596 USDT |
| 2024-10-30 |
0.0635 USDT |
458,944.7085 |
0.0633 USDT |
0.0620 USDT |
0.0655 USDT |
0.0634 USDT |
| 2024-10-29 |
0.0647 USDT |
605,016.5096 |
0.0646 USDT |
0.0613 USDT |
0.0675 USDT |
0.0632 USDT |
| 2024-10-28 |
0.0645 USDT |
413,305.9106 |
0.0635 USDT |
0.0630 USDT |
0.0657 USDT |
0.0647 USDT |
| 2024-10-27 |
0.0631 USDT |
300,082.3913 |
0.0644 USDT |
0.0618 USDT |
0.0649 USDT |
0.0637 USDT |
| 2024-10-26 |
0.0646 USDT |
218,737.1203 |
0.0638 USDT |
0.0633 USDT |
0.0659 USDT |
0.0645 USDT |
| 2024-10-25 |
0.0656 USDT |
227,782.4254 |
0.0667 USDT |
0.0643 USDT |
0.0671 USDT |
0.0650 USDT |
| 2024-10-24 |
0.0661 USDT |
329,995.1480 |
0.0671 USDT |
0.0643 USDT |
0.0675 USDT |
0.0666 USDT |
| 2024-10-23 |
0.0685 USDT |
258,269.5547 |
0.0680 USDT |
0.0661 USDT |
0.0696 USDT |
0.0665 USDT |
| 2024-10-22 |
0.0693 USDT |
168,823.2560 |
0.0702 USDT |
0.0673 USDT |
0.0705 USDT |
0.0675 USDT |
| 2024-10-21 |
0.0723 USDT |
713,581.8314 |
0.0700 USDT |
0.0671 USDT |
0.0785 USDT |
0.0702 USDT |
| 2024-10-20 |
0.0662 USDT |
487,758.3350 |
0.0654 USDT |
0.0641 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-10-19 |
0.0649 USDT |
266,272.1910 |
0.0648 USDT |
0.0638 USDT |
0.0660 USDT |
0.0651 USDT |
| 2024-10-18 |
0.0632 USDT |
218,732.9069 |
0.0623 USDT |
0.0622 USDT |
0.0640 USDT |
0.0639 USDT |
| 2024-10-17 |
0.0665 USDT |
285,780.7463 |
0.0677 USDT |
0.0650 USDT |
0.0682 USDT |
0.0655 USDT |
| 2024-10-16 |
0.0700 USDT |
391,454.4400 |
0.0712 USDT |
0.0688 USDT |
0.0712 USDT |
0.0694 USDT |
| 2024-10-15 |
0.0708 USDT |
447,319.7981 |
0.0713 USDT |
0.0699 USDT |
0.0720 USDT |
0.0706 USDT |
| 2024-10-14 |
0.0721 USDT |
335,788.0847 |
0.0718 USDT |
0.0704 USDT |
0.0745 USDT |
0.0719 USDT |
| 2024-10-13 |
0.0712 USDT |
143,509.2260 |
0.0723 USDT |
0.0706 USDT |
0.0724 USDT |
0.0714 USDT |
| 2024-10-12 |
0.0722 USDT |
198,951.5315 |
0.0714 USDT |
0.0703 USDT |
0.0739 USDT |
0.0721 USDT |
| 2024-10-11 |
0.0705 USDT |
417,106.2237 |
0.0673 USDT |
0.0673 USDT |
0.0733 USDT |
0.0701 USDT |
| 2024-10-10 |
0.0667 USDT |
274,464.0890 |
0.0665 USDT |
0.0656 USDT |
0.0681 USDT |
0.0673 USDT |
| 2024-10-09 |
0.0667 USDT |
69,763.2790 |
0.0672 USDT |
0.0657 USDT |
0.0675 USDT |
0.0660 USDT |
| 2024-10-08 |
0.0683 USDT |
193,688.6516 |
0.0710 USDT |
0.0672 USDT |
0.0712 USDT |
0.0672 USDT |
| 2024-10-07 |
0.0704 USDT |
288,942.8656 |
0.0692 USDT |
0.0690 USDT |
0.0717 USDT |
0.0717 USDT |
| 2024-10-06 |
0.0678 USDT |
261,983.7834 |
0.0665 USDT |
0.0658 USDT |
0.0721 USDT |
0.0691 USDT |
| 2024-10-05 |
0.0661 USDT |
141,129.7345 |
0.0647 USDT |
0.0642 USDT |
0.0677 USDT |
0.0665 USDT |
| 2024-10-04 |
0.0629 USDT |
259,185.3003 |
0.0622 USDT |
0.0618 USDT |
0.0648 USDT |
0.0642 USDT |