Identifier on Kucoin: NIBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0665 USDT |
94,766.8375 |
0.0667 USDT |
0.0661 USDT |
0.0670 USDT |
0.0665 USDT |
| 2024-08-14 |
0.0681 USDT |
506,595.0614 |
0.0670 USDT |
0.0664 USDT |
0.0716 USDT |
0.0670 USDT |
| 2024-08-13 |
0.0674 USDT |
287,716.7855 |
0.0677 USDT |
0.0666 USDT |
0.0684 USDT |
0.0666 USDT |
| 2024-08-12 |
0.0703 USDT |
123,978.0509 |
0.0722 USDT |
0.0677 USDT |
0.0724 USDT |
0.0677 USDT |
| 2024-08-11 |
0.0737 USDT |
126,489.5568 |
0.0739 USDT |
0.0717 USDT |
0.0746 USDT |
0.0717 USDT |
| 2024-08-10 |
0.0751 USDT |
68,154.3214 |
0.0758 USDT |
0.0740 USDT |
0.0758 USDT |
0.0746 USDT |
| 2024-08-09 |
0.0790 USDT |
80,629.2323 |
0.0795 USDT |
0.0780 USDT |
0.0799 USDT |
0.0784 USDT |
| 2024-08-08 |
0.0791 USDT |
48,839.5872 |
0.0788 USDT |
0.0788 USDT |
0.0794 USDT |
0.0789 USDT |
| 2024-08-07 |
0.0788 USDT |
182,800.7022 |
0.0793 USDT |
0.0778 USDT |
0.0799 USDT |
0.0794 USDT |
| 2024-08-06 |
0.0799 USDT |
90,886.6346 |
0.0804 USDT |
0.0791 USDT |
0.0813 USDT |
0.0797 USDT |
| 2024-08-05 |
0.0838 USDT |
310,090.4291 |
0.0880 USDT |
0.0790 USDT |
0.0886 USDT |
0.0803 USDT |
| 2024-08-04 |
0.0894 USDT |
179,228.4941 |
0.0891 USDT |
0.0886 USDT |
0.0900 USDT |
0.0891 USDT |
| 2024-08-03 |
0.0900 USDT |
120,276.1940 |
0.0897 USDT |
0.0892 USDT |
0.0904 USDT |
0.0897 USDT |
| 2024-08-02 |
0.0894 USDT |
139,213.1569 |
0.0898 USDT |
0.0888 USDT |
0.0904 USDT |
0.0897 USDT |
| 2024-08-01 |
0.0917 USDT |
175,856.7778 |
0.0933 USDT |
0.0897 USDT |
0.0933 USDT |
0.0899 USDT |
| 2024-07-31 |
0.0939 USDT |
104,521.2819 |
0.0947 USDT |
0.0932 USDT |
0.0948 USDT |
0.0932 USDT |
| 2024-07-30 |
0.0957 USDT |
312,978.7148 |
0.0971 USDT |
0.0940 USDT |
0.0976 USDT |
0.0946 USDT |
| 2024-07-29 |
0.0974 USDT |
457,690.9391 |
0.0978 USDT |
0.0960 USDT |
0.0990 USDT |
0.0971 USDT |
| 2024-07-28 |
0.1002 USDT |
80,317.6911 |
0.1010 USDT |
0.0989 USDT |
0.1016 USDT |
0.0990 USDT |
| 2024-07-27 |
0.0995 USDT |
174,761.7366 |
0.0996 USDT |
0.0986 USDT |
0.1015 USDT |
0.1012 USDT |