Identifier on Kucoin: NIBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0555 USDT |
196,838.2265 |
0.0559 USDT |
0.0550 USDT |
0.0563 USDT |
0.0557 USDT |
| 2024-12-22 |
0.0542 USDT |
910,105.8203 |
0.0505 USDT |
0.0504 USDT |
0.0566 USDT |
0.0561 USDT |
| 2024-12-21 |
0.0519 USDT |
1,253,260.8969 |
0.0491 USDT |
0.0489 USDT |
0.0557 USDT |
0.0507 USDT |
| 2024-12-20 |
0.0477 USDT |
649,682.3293 |
0.0501 USDT |
0.0458 USDT |
0.0503 USDT |
0.0486 USDT |
| 2024-12-19 |
0.0514 USDT |
1,236,147.2150 |
0.0522 USDT |
0.0494 USDT |
0.0536 USDT |
0.0499 USDT |
| 2024-12-18 |
0.0535 USDT |
629,989.3814 |
0.0549 USDT |
0.0505 USDT |
0.0556 USDT |
0.0518 USDT |
| 2024-12-17 |
0.0556 USDT |
394,080.1700 |
0.0569 USDT |
0.0539 USDT |
0.0574 USDT |
0.0548 USDT |
| 2024-12-16 |
0.0607 USDT |
558,633.9432 |
0.0600 USDT |
0.0585 USDT |
0.0635 USDT |
0.0592 USDT |
| 2024-12-15 |
0.0579 USDT |
912,543.5756 |
0.0599 USDT |
0.0549 USDT |
0.0619 USDT |
0.0591 USDT |
| 2024-12-14 |
0.0614 USDT |
389,367.3190 |
0.0599 USDT |
0.0595 USDT |
0.0629 USDT |
0.0596 USDT |
| 2024-12-13 |
0.0605 USDT |
790,953.5479 |
0.0616 USDT |
0.0589 USDT |
0.0624 USDT |
0.0599 USDT |
| 2024-12-12 |
0.0614 USDT |
2,211,971.4568 |
0.0672 USDT |
0.0582 USDT |
0.0673 USDT |
0.0603 USDT |
| 2024-12-11 |
0.0666 USDT |
1,280,765.2838 |
0.0617 USDT |
0.0603 USDT |
0.0699 USDT |
0.0675 USDT |
| 2024-12-10 |
0.0623 USDT |
2,000,553.6882 |
0.0650 USDT |
0.0575 USDT |
0.0664 USDT |
0.0622 USDT |
| 2024-12-09 |
0.0706 USDT |
644,212.3161 |
0.0775 USDT |
0.0677 USDT |
0.0775 USDT |
0.0685 USDT |
| 2024-12-08 |
0.0769 USDT |
814,061.8598 |
0.0813 USDT |
0.0730 USDT |
0.0813 USDT |
0.0782 USDT |
| 2024-12-07 |
0.0768 USDT |
245,733.7095 |
0.0805 USDT |
0.0738 USDT |
0.0805 USDT |
0.0758 USDT |
| 2024-12-06 |
0.0795 USDT |
1,922,616.8917 |
0.0747 USDT |
0.0747 USDT |
0.0839 USDT |
0.0802 USDT |
| 2024-12-05 |
0.0693 USDT |
1,943,021.2391 |
0.0659 USDT |
0.0629 USDT |
0.0759 USDT |
0.0716 USDT |
| 2024-12-04 |
0.0657 USDT |
2,131,454.9164 |
0.0647 USDT |
0.0609 USDT |
0.0711 USDT |
0.0657 USDT |
| 2024-12-03 |
0.0609 USDT |
3,032,245.2002 |
0.0537 USDT |
0.0533 USDT |
0.0735 USDT |
0.0659 USDT |
| 2024-12-02 |
0.0547 USDT |
2,643,152.0073 |
0.0533 USDT |
0.0497 USDT |
0.0596 USDT |
0.0502 USDT |
| 2024-12-01 |
0.0532 USDT |
2,070,241.0342 |
0.0490 USDT |
0.0475 USDT |
0.0573 USDT |
0.0530 USDT |
| 2024-11-30 |
0.0456 USDT |
896,613.3790 |
0.0441 USDT |
0.0429 USDT |
0.0497 USDT |
0.0494 USDT |
| 2024-11-29 |
0.0438 USDT |
693,258.2661 |
0.0442 USDT |
0.0432 USDT |
0.0446 USDT |
0.0442 USDT |
| 2024-11-28 |
0.0444 USDT |
2,091,729.3558 |
0.0404 USDT |
0.0401 USDT |
0.0490 USDT |
0.0441 USDT |
| 2024-11-27 |
0.0388 USDT |
539,467.5337 |
0.0378 USDT |
0.0375 USDT |
0.0404 USDT |
0.0403 USDT |
| 2024-11-26 |
0.0389 USDT |
544,477.5709 |
0.0408 USDT |
0.0377 USDT |
0.0408 USDT |
0.0379 USDT |
| 2024-11-25 |
0.0419 USDT |
717,211.3967 |
0.0403 USDT |
0.0401 USDT |
0.0434 USDT |
0.0412 USDT |
| 2024-11-24 |
0.0408 USDT |
648,378.4678 |
0.0397 USDT |
0.0396 USDT |
0.0421 USDT |
0.0398 USDT |
| 2024-11-23 |
0.0395 USDT |
829,971.4200 |
0.0395 USDT |
0.0387 USDT |
0.0405 USDT |
0.0397 USDT |
| 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 |