Identifier on Kucoin: NIBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |