Identifier on Kucoin: NIBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.3378 USDT |
332,105.6441 |
0.3450 USDT |
0.3110 USDT |
0.3540 USDT |
0.3300 USDT |
| 2024-04-16 |
0.3566 USDT |
224,153.3177 |
0.3551 USDT |
0.3378 USDT |
0.3828 USDT |
0.3465 USDT |
| 2024-04-15 |
0.3699 USDT |
557,754.4753 |
0.3586 USDT |
0.3540 USDT |
0.4206 USDT |
0.3575 USDT |
| 2024-04-14 |
0.3342 USDT |
507,348.8534 |
0.3079 USDT |
0.3074 USDT |
0.3538 USDT |
0.3519 USDT |
| 2024-04-13 |
0.3545 USDT |
584,903.7197 |
0.3682 USDT |
0.3248 USDT |
0.3699 USDT |
0.3409 USDT |
| 2024-04-12 |
0.3995 USDT |
1,046,424.4600 |
0.4248 USDT |
0.3609 USDT |
0.4337 USDT |
0.3709 USDT |
| 2024-04-11 |
0.4293 USDT |
554,823.2279 |
0.4395 USDT |
0.4011 USDT |
0.4583 USDT |
0.4180 USDT |
| 2024-04-10 |
0.4404 USDT |
489,078.6125 |
0.4233 USDT |
0.4180 USDT |
0.4896 USDT |
0.4295 USDT |
| 2024-04-09 |
0.4341 USDT |
500,300.6598 |
0.4299 USDT |
0.4195 USDT |
0.4515 USDT |
0.4238 USDT |
| 2024-04-08 |
0.4239 USDT |
615,313.0868 |
0.4160 USDT |
0.3744 USDT |
0.4430 USDT |
0.4300 USDT |
| 2024-04-07 |
0.4293 USDT |
705,775.5896 |
0.4311 USDT |
0.3630 USDT |
0.4961 USDT |
0.4140 USDT |
| 2024-04-06 |
0.4456 USDT |
184,056.4439 |
0.4297 USDT |
0.4261 USDT |
0.4731 USDT |
0.4386 USDT |
| 2024-04-05 |
0.4307 USDT |
174,744.2848 |
0.4594 USDT |
0.4135 USDT |
0.4594 USDT |
0.4285 USDT |
| 2024-04-04 |
0.4476 USDT |
510,443.1389 |
0.4260 USDT |
0.4195 USDT |
0.4757 USDT |
0.4582 USDT |
| 2024-04-03 |
0.4149 USDT |
514,865.9049 |
0.4175 USDT |
0.3900 USDT |
0.4491 USDT |
0.4275 USDT |
| 2024-04-02 |
0.3854 USDT |
512,235.8845 |
0.4085 USDT |
0.3661 USDT |
0.4124 USDT |
0.3872 USDT |
| 2024-04-01 |
0.4055 USDT |
1,363,263.0580 |
0.4402 USDT |
0.3654 USDT |
0.4450 USDT |
0.4087 USDT |
| 2024-03-31 |
0.4565 USDT |
868,680.9348 |
0.4790 USDT |
0.4318 USDT |
0.5119 USDT |
0.4686 USDT |
| 2024-03-30 |
0.4857 USDT |
718,089.8454 |
0.5227 USDT |
0.4465 USDT |
0.5240 USDT |
0.4800 USDT |
| 2024-03-29 |
0.5464 USDT |
290,555.3950 |
0.5407 USDT |
0.5241 USDT |
0.5709 USDT |
0.5266 USDT |
| 2024-03-28 |
0.5509 USDT |
588,064.5914 |
0.5408 USDT |
0.5263 USDT |
0.5714 USDT |
0.5426 USDT |
| 2024-03-27 |
0.5505 USDT |
746,078.3063 |
0.5456 USDT |
0.5239 USDT |
0.5800 USDT |
0.5455 USDT |
| 2024-03-26 |
0.5432 USDT |
1,670,499.2214 |
0.5710 USDT |
0.5010 USDT |
0.5759 USDT |
0.5353 USDT |
| 2024-03-25 |
0.5740 USDT |
2,324,782.3493 |
0.6391 USDT |
0.5394 USDT |
0.6408 USDT |
0.5723 USDT |
| 2024-03-24 |
0.6367 USDT |
796,423.4669 |
0.6553 USDT |
0.6129 USDT |
0.6658 USDT |
0.6400 USDT |
| 2024-03-23 |
0.6513 USDT |
1,048,849.8726 |
0.6170 USDT |
0.6170 USDT |
0.6797 USDT |
0.6748 USDT |
| 2024-03-22 |
0.6474 USDT |
1,067,576.4446 |
0.6953 USDT |
0.6080 USDT |
0.7018 USDT |
0.6292 USDT |
| 2024-03-21 |
0.6787 USDT |
2,849,951.4466 |
0.5956 USDT |
0.5948 USDT |
0.7330 USDT |
0.6959 USDT |
| 2024-03-20 |
0.5665 USDT |
1,765,843.8177 |
0.5348 USDT |
0.5277 USDT |
0.6269 USDT |
0.5742 USDT |
| 2024-03-19 |
0.5355 USDT |
1,608,073.9244 |
0.5634 USDT |
0.5201 USDT |
0.5658 USDT |
0.5370 USDT |