Identifier on Kucoin: NIBI-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-06 |
0.1644 USDT |
292,611.5493 |
0.1669 USDT |
0.1631 USDT |
0.1670 USDT |
0.1638 USDT |
2024-06-05 |
0.1642 USDT |
405,528.3642 |
0.1605 USDT |
0.1605 USDT |
0.1670 USDT |
0.1669 USDT |
2024-06-04 |
0.1576 USDT |
1,679,023.2691 |
0.1565 USDT |
0.1540 USDT |
0.1606 USDT |
0.1605 USDT |
2024-06-03 |
0.1571 USDT |
331,503.1630 |
0.1583 USDT |
0.1552 USDT |
0.1590 USDT |
0.1560 USDT |
2024-06-02 |
0.1597 USDT |
696,996.5432 |
0.1621 USDT |
0.1539 USDT |
0.1654 USDT |
0.1578 USDT |
2024-06-01 |
0.1681 USDT |
737,508.0177 |
0.1805 USDT |
0.1569 USDT |
0.1806 USDT |
0.1632 USDT |
2024-05-31 |
0.1819 USDT |
475,426.7502 |
0.1837 USDT |
0.1790 USDT |
0.1847 USDT |
0.1803 USDT |
2024-05-30 |
0.1969 USDT |
1,485,164.9841 |
0.1999 USDT |
0.1821 USDT |
0.2111 USDT |
0.1841 USDT |
2024-05-29 |
0.1922 USDT |
718,048.5731 |
0.1871 USDT |
0.1870 USDT |
0.2001 USDT |
0.1999 USDT |
2024-05-28 |
0.1844 USDT |
667,910.0561 |
0.1811 USDT |
0.1810 USDT |
0.1877 USDT |
0.1875 USDT |
2024-05-27 |
0.1806 USDT |
682,637.4080 |
0.1802 USDT |
0.1768 USDT |
0.1824 USDT |
0.1803 USDT |
2024-05-26 |
0.1790 USDT |
336,234.4719 |
0.1800 USDT |
0.1767 USDT |
0.1803 USDT |
0.1791 USDT |
2024-05-25 |
0.1792 USDT |
315,053.8681 |
0.1767 USDT |
0.1767 USDT |
0.1815 USDT |
0.1795 USDT |
2024-05-24 |
0.1763 USDT |
123,861.7524 |
0.1765 USDT |
0.1753 USDT |
0.1773 USDT |
0.1773 USDT |
2024-05-23 |
0.1790 USDT |
312,654.4094 |
0.1803 USDT |
0.1756 USDT |
0.1810 USDT |
0.1767 USDT |
2024-05-22 |
0.1837 USDT |
515,569.8132 |
0.1890 USDT |
0.1791 USDT |
0.1891 USDT |
0.1799 USDT |
2024-05-21 |
0.1888 USDT |
506,818.1963 |
0.1830 USDT |
0.1830 USDT |
0.1924 USDT |
0.1907 USDT |
2024-05-20 |
0.1808 USDT |
506,935.3575 |
0.1865 USDT |
0.1771 USDT |
0.1865 USDT |
0.1824 USDT |
2024-05-19 |
0.1897 USDT |
206,394.9525 |
0.1920 USDT |
0.1877 USDT |
0.1921 USDT |
0.1882 USDT |
2024-05-18 |
0.1943 USDT |
194,920.4182 |
0.1922 USDT |
0.1914 USDT |
0.1966 USDT |
0.1915 USDT |
2024-05-17 |
0.1917 USDT |
222,315.4196 |
0.1927 USDT |
0.1901 USDT |
0.1940 USDT |
0.1902 USDT |
2024-05-16 |
0.1975 USDT |
337,626.9644 |
0.1990 USDT |
0.1927 USDT |
0.2004 USDT |
0.1936 USDT |
2024-05-15 |
0.1943 USDT |
484,049.9144 |
0.1870 USDT |
0.1870 USDT |
0.2004 USDT |
0.1990 USDT |
2024-05-14 |
0.1959 USDT |
760,765.2657 |
0.2083 USDT |
0.1898 USDT |
0.2105 USDT |
0.1904 USDT |
2024-05-13 |
0.2166 USDT |
938,624.1591 |
0.2300 USDT |
0.2082 USDT |
0.2306 USDT |
0.2153 USDT |
2024-05-12 |
0.2473 USDT |
338,984.3533 |
0.2598 USDT |
0.2282 USDT |
0.2598 USDT |
0.2340 USDT |
2024-05-11 |
0.2621 USDT |
205,652.5835 |
0.2652 USDT |
0.2584 USDT |
0.2652 USDT |
0.2603 USDT |
2024-05-10 |
0.2708 USDT |
407,645.0217 |
0.2721 USDT |
0.2650 USDT |
0.2756 USDT |
0.2652 USDT |
2024-05-09 |
0.2758 USDT |
164,353.3557 |
0.2830 USDT |
0.2700 USDT |
0.2836 USDT |
0.2712 USDT |
2024-05-08 |
0.2879 USDT |
144,982.4225 |
0.2900 USDT |
0.2827 USDT |
0.2908 USDT |
0.2827 USDT |
2024-05-07 |
0.2910 USDT |
128,420.9215 |
0.2911 USDT |
0.2892 USDT |
0.2938 USDT |
0.2925 USDT |
2024-05-06 |
0.2924 USDT |
336,121.7772 |
0.2895 USDT |
0.2890 USDT |
0.2957 USDT |
0.2910 USDT |
2024-05-05 |
0.2892 USDT |
177,057.4352 |
0.2921 USDT |
0.2860 USDT |
0.2933 USDT |
0.2900 USDT |
2024-05-04 |
0.2929 USDT |
224,050.8714 |
0.2928 USDT |
0.2900 USDT |
0.2957 USDT |
0.2925 USDT |
2024-05-03 |
0.2922 USDT |
235,488.9439 |
0.2914 USDT |
0.2900 USDT |
0.2939 USDT |
0.2924 USDT |
2024-05-02 |
0.2895 USDT |
171,112.0191 |
0.2877 USDT |
0.2863 USDT |
0.2915 USDT |
0.2904 USDT |
2024-05-01 |
0.2931 USDT |
658,977.2952 |
0.3013 USDT |
0.2843 USDT |
0.3022 USDT |
0.2883 USDT |
2024-04-30 |
0.3066 USDT |
389,975.1146 |
0.3113 USDT |
0.3013 USDT |
0.3117 USDT |
0.3020 USDT |
2024-04-29 |
0.3132 USDT |
356,243.6961 |
0.3264 USDT |
0.3066 USDT |
0.3284 USDT |
0.3072 USDT |
2024-04-28 |
0.3248 USDT |
149,024.0625 |
0.3260 USDT |
0.3226 USDT |
0.3281 USDT |
0.3268 USDT |
2024-04-27 |
0.3263 USDT |
188,369.8064 |
0.3268 USDT |
0.3226 USDT |
0.3290 USDT |
0.3262 USDT |
2024-04-26 |
0.3295 USDT |
212,658.9385 |
0.3307 USDT |
0.3250 USDT |
0.3355 USDT |
0.3251 USDT |
2024-04-25 |
0.3328 USDT |
353,503.6760 |
0.3341 USDT |
0.3200 USDT |
0.3402 USDT |
0.3237 USDT |
2024-04-24 |
0.3450 USDT |
167,348.0718 |
0.3445 USDT |
0.3373 USDT |
0.3490 USDT |
0.3381 USDT |
2024-04-23 |
0.3521 USDT |
317,830.1581 |
0.3626 USDT |
0.3417 USDT |
0.3647 USDT |
0.3429 USDT |
2024-04-22 |
0.3677 USDT |
348,555.3130 |
0.3663 USDT |
0.3518 USDT |
0.3755 USDT |
0.3626 USDT |
2024-04-21 |
0.3775 USDT |
348,148.5568 |
0.3767 USDT |
0.3600 USDT |
0.4085 USDT |
0.3632 USDT |
2024-04-20 |
0.3647 USDT |
237,162.4627 |
0.3485 USDT |
0.3438 USDT |
0.3817 USDT |
0.3744 USDT |
2024-04-19 |
0.3369 USDT |
234,274.7476 |
0.3376 USDT |
0.3216 USDT |
0.3488 USDT |
0.3472 USDT |
2024-04-18 |
0.3273 USDT |
247,670.2226 |
0.3317 USDT |
0.3195 USDT |
0.3402 USDT |
0.3380 USDT |