Identifier on Kucoin: NIBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0629 USDT |
259,185.3003 |
0.0622 USDT |
0.0618 USDT |
0.0648 USDT |
0.0642 USDT |
| 2024-10-03 |
0.0645 USDT |
202,141.0965 |
0.0645 USDT |
0.0632 USDT |
0.0687 USDT |
0.0632 USDT |
| 2024-10-02 |
0.0637 USDT |
290,281.1200 |
0.0627 USDT |
0.0627 USDT |
0.0671 USDT |
0.0669 USDT |
| 2024-10-01 |
0.0671 USDT |
400,185.9966 |
0.0671 USDT |
0.0650 USDT |
0.0700 USDT |
0.0652 USDT |
| 2024-09-30 |
0.0694 USDT |
325,326.9982 |
0.0712 USDT |
0.0685 USDT |
0.0712 USDT |
0.0691 USDT |
| 2024-09-29 |
0.0715 USDT |
416,175.9371 |
0.0716 USDT |
0.0694 USDT |
0.0742 USDT |
0.0714 USDT |
| 2024-09-28 |
0.0731 USDT |
202,572.1992 |
0.0746 USDT |
0.0716 USDT |
0.0746 USDT |
0.0716 USDT |
| 2024-09-27 |
0.0757 USDT |
287,186.2564 |
0.0769 USDT |
0.0738 USDT |
0.0778 USDT |
0.0738 USDT |
| 2024-09-26 |
0.0734 USDT |
695,215.9635 |
0.0696 USDT |
0.0685 USDT |
0.0798 USDT |
0.0771 USDT |
| 2024-09-25 |
0.0703 USDT |
791,068.3613 |
0.0700 USDT |
0.0663 USDT |
0.0743 USDT |
0.0689 USDT |
| 2024-09-24 |
0.0646 USDT |
1,031,034.2515 |
0.0590 USDT |
0.0585 USDT |
0.0697 USDT |
0.0672 USDT |
| 2024-09-23 |
0.0586 USDT |
692,494.3686 |
0.0557 USDT |
0.0553 USDT |
0.0637 USDT |
0.0586 USDT |
| 2024-09-22 |
0.0565 USDT |
266,300.4691 |
0.0597 USDT |
0.0547 USDT |
0.0597 USDT |
0.0560 USDT |
| 2024-09-21 |
0.0587 USDT |
397,456.3825 |
0.0613 USDT |
0.0557 USDT |
0.0619 USDT |
0.0568 USDT |
| 2024-09-20 |
0.0644 USDT |
677,341.7998 |
0.0705 USDT |
0.0610 USDT |
0.0708 USDT |
0.0618 USDT |
| 2024-09-19 |
0.0711 USDT |
337,118.5135 |
0.0711 USDT |
0.0650 USDT |
0.0731 USDT |
0.0709 USDT |
| 2024-09-18 |
0.0709 USDT |
143,049.5794 |
0.0716 USDT |
0.0701 USDT |
0.0720 USDT |
0.0711 USDT |
| 2024-09-17 |
0.0714 USDT |
354,960.0315 |
0.0693 USDT |
0.0690 USDT |
0.0736 USDT |
0.0716 USDT |
| 2024-09-16 |
0.0709 USDT |
570,154.8127 |
0.0688 USDT |
0.0678 USDT |
0.0782 USDT |
0.0692 USDT |
| 2024-09-15 |
0.0687 USDT |
269,695.7902 |
0.0689 USDT |
0.0660 USDT |
0.0709 USDT |
0.0690 USDT |
| 2024-09-14 |
0.0715 USDT |
403,762.7291 |
0.0703 USDT |
0.0677 USDT |
0.0759 USDT |
0.0686 USDT |
| 2024-09-13 |
0.0697 USDT |
310,463.5783 |
0.0715 USDT |
0.0667 USDT |
0.0721 USDT |
0.0691 USDT |
| 2024-09-12 |
0.0711 USDT |
1,143,619.4266 |
0.0767 USDT |
0.0670 USDT |
0.0767 USDT |
0.0713 USDT |
| 2024-09-11 |
0.0790 USDT |
577,402.3897 |
0.0820 USDT |
0.0737 USDT |
0.0846 USDT |
0.0765 USDT |
| 2024-09-10 |
0.0798 USDT |
467,062.8702 |
0.0817 USDT |
0.0755 USDT |
0.0871 USDT |
0.0812 USDT |
| 2024-09-09 |
0.0849 USDT |
655,914.4064 |
0.0852 USDT |
0.0773 USDT |
0.0933 USDT |
0.0786 USDT |
| 2024-09-08 |
0.0850 USDT |
1,756,606.3591 |
0.0700 USDT |
0.0697 USDT |
0.1000 USDT |
0.0852 USDT |
| 2024-09-07 |
0.0662 USDT |
135,151.4636 |
0.0645 USDT |
0.0642 USDT |
0.0675 USDT |
0.0666 USDT |
| 2024-09-06 |
0.0686 USDT |
1,130,591.6790 |
0.0749 USDT |
0.0611 USDT |
0.0760 USDT |
0.0645 USDT |
| 2024-09-05 |
0.0797 USDT |
6,013,924.9374 |
0.0837 USDT |
0.0704 USDT |
0.0976 USDT |
0.0742 USDT |
| 2024-09-04 |
0.0637 USDT |
2,463,486.6180 |
0.0563 USDT |
0.0520 USDT |
0.0783 USDT |
0.0773 USDT |
| 2024-09-03 |
0.0560 USDT |
2,439,847.8948 |
0.0542 USDT |
0.0528 USDT |
0.0590 USDT |
0.0559 USDT |
| 2024-09-02 |
0.0512 USDT |
383,668.4246 |
0.0513 USDT |
0.0507 USDT |
0.0515 USDT |
0.0510 USDT |
| 2024-09-01 |
0.0519 USDT |
120,790.0813 |
0.0521 USDT |
0.0512 USDT |
0.0525 USDT |
0.0514 USDT |
| 2024-08-31 |
0.0530 USDT |
236,394.6910 |
0.0542 USDT |
0.0517 USDT |
0.0543 USDT |
0.0521 USDT |
| 2024-08-30 |
0.0551 USDT |
300,360.7913 |
0.0558 USDT |
0.0541 USDT |
0.0558 USDT |
0.0542 USDT |
| 2024-08-29 |
0.0573 USDT |
448,186.6866 |
0.0582 USDT |
0.0559 USDT |
0.0586 USDT |
0.0559 USDT |
| 2024-08-28 |
0.0581 USDT |
138,303.7002 |
0.0589 USDT |
0.0550 USDT |
0.0591 USDT |
0.0576 USDT |
| 2024-08-27 |
0.0596 USDT |
1,578,243.1752 |
0.0642 USDT |
0.0550 USDT |
0.0645 USDT |
0.0585 USDT |
| 2024-08-26 |
0.0646 USDT |
541,601.7623 |
0.0661 USDT |
0.0579 USDT |
0.0671 USDT |
0.0640 USDT |
| 2024-08-25 |
0.0665 USDT |
250,629.2465 |
0.0675 USDT |
0.0657 USDT |
0.0684 USDT |
0.0661 USDT |
| 2024-08-24 |
0.0672 USDT |
211,463.8337 |
0.0662 USDT |
0.0662 USDT |
0.0681 USDT |
0.0675 USDT |
| 2024-08-23 |
0.0663 USDT |
199,424.0039 |
0.0666 USDT |
0.0657 USDT |
0.0671 USDT |
0.0661 USDT |
| 2024-08-22 |
0.0671 USDT |
142,535.9753 |
0.0671 USDT |
0.0661 USDT |
0.0680 USDT |
0.0668 USDT |
| 2024-08-21 |
0.0670 USDT |
187,807.0693 |
0.0674 USDT |
0.0664 USDT |
0.0677 USDT |
0.0675 USDT |
| 2024-08-20 |
0.0668 USDT |
213,749.6617 |
0.0662 USDT |
0.0652 USDT |
0.0675 USDT |
0.0670 USDT |
| 2024-08-19 |
0.0663 USDT |
230,232.3266 |
0.0666 USDT |
0.0653 USDT |
0.0671 USDT |
0.0665 USDT |
| 2024-08-18 |
0.0665 USDT |
103,714.0115 |
0.0666 USDT |
0.0660 USDT |
0.0671 USDT |
0.0666 USDT |
| 2024-08-17 |
0.0663 USDT |
185,563.1875 |
0.0660 USDT |
0.0657 USDT |
0.0671 USDT |
0.0666 USDT |
| 2024-08-16 |
0.0663 USDT |
86,639.6550 |
0.0665 USDT |
0.0660 USDT |
0.0667 USDT |
0.0667 USDT |