Identifier on Kucoin: NRN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1790 USDT |
316,403.8200 |
0.1751 USDT |
0.1751 USDT |
0.1825 USDT |
0.1816 USDT |
| 2024-12-21 |
0.1842 USDT |
359,904.7800 |
0.1887 USDT |
0.1744 USDT |
0.1950 USDT |
0.1749 USDT |
| 2024-12-20 |
0.1862 USDT |
634,887.3400 |
0.1871 USDT |
0.1649 USDT |
0.2085 USDT |
0.1845 USDT |
| 2024-12-19 |
0.1854 USDT |
1,015,331.9900 |
0.1605 USDT |
0.1602 USDT |
0.2234 USDT |
0.1895 USDT |
| 2024-12-18 |
0.1714 USDT |
234,641.9100 |
0.1778 USDT |
0.1615 USDT |
0.1788 USDT |
0.1630 USDT |
| 2024-12-17 |
0.1910 USDT |
432,060.0400 |
0.1978 USDT |
0.1771 USDT |
0.2056 USDT |
0.1771 USDT |
| 2024-12-16 |
0.2101 USDT |
257,061.2300 |
0.2220 USDT |
0.1998 USDT |
0.2220 USDT |
0.2053 USDT |
| 2024-12-15 |
0.2184 USDT |
309,302.1000 |
0.2114 USDT |
0.2081 USDT |
0.2289 USDT |
0.2222 USDT |
| 2024-12-14 |
0.2081 USDT |
339,161.2300 |
0.2004 USDT |
0.1986 USDT |
0.2237 USDT |
0.2035 USDT |
| 2024-12-13 |
0.2042 USDT |
594,465.3800 |
0.2008 USDT |
0.1959 USDT |
0.2286 USDT |
0.2010 USDT |
| 2024-12-12 |
0.1979 USDT |
885,655.4900 |
0.1671 USDT |
0.1653 USDT |
0.2296 USDT |
0.2033 USDT |
| 2024-12-11 |
0.1659 USDT |
609,821.3300 |
0.1526 USDT |
0.1481 USDT |
0.1775 USDT |
0.1669 USDT |
| 2024-12-10 |
0.1557 USDT |
586,355.2400 |
0.1652 USDT |
0.1454 USDT |
0.1664 USDT |
0.1518 USDT |
| 2024-12-09 |
0.1753 USDT |
284,033.3900 |
0.1773 USDT |
0.1663 USDT |
0.1879 USDT |
0.1823 USDT |
| 2024-12-08 |
0.1903 USDT |
302,722.4000 |
0.1998 USDT |
0.1812 USDT |
0.2016 USDT |
0.1825 USDT |
| 2024-12-07 |
0.2097 USDT |
198,434.4600 |
0.2155 USDT |
0.2002 USDT |
0.2218 USDT |
0.2010 USDT |
| 2024-12-06 |
0.2150 USDT |
553,670.7500 |
0.2042 USDT |
0.2029 USDT |
0.2333 USDT |
0.2155 USDT |
| 2024-12-05 |
0.1846 USDT |
330,997.4300 |
0.1867 USDT |
0.1691 USDT |
0.2300 USDT |
0.2064 USDT |
| 2024-12-04 |
0.1892 USDT |
145,173.7700 |
0.1946 USDT |
0.1801 USDT |
0.1978 USDT |
0.1911 USDT |
| 2024-12-03 |
0.2033 USDT |
387,492.0700 |
0.1864 USDT |
0.1836 USDT |
0.2462 USDT |
0.2009 USDT |
| 2024-12-02 |
0.2013 USDT |
400,617.3500 |
0.2075 USDT |
0.1749 USDT |
0.2202 USDT |
0.1882 USDT |
| 2024-12-01 |
0.2395 USDT |
1,085,029.0200 |
0.2248 USDT |
0.2031 USDT |
0.2800 USDT |
0.2209 USDT |
| 2024-11-30 |
0.2306 USDT |
2,567,770.6200 |
0.1937 USDT |
0.1600 USDT |
0.2700 USDT |
0.1831 USDT |
| 2024-11-29 |
0.1450 USDT |
1,522,030.5600 |
0.1142 USDT |
0.1141 USDT |
0.1881 USDT |
0.1613 USDT |
| 2024-11-28 |
0.1044 USDT |
1,454,895.0000 |
0.1080 USDT |
0.0937 USDT |
0.1250 USDT |
0.1069 USDT |
| 2024-11-27 |
0.0940 USDT |
1,791,245.3300 |
0.0679 USDT |
0.0678 USDT |
0.1120 USDT |
0.1009 USDT |
| 2024-11-26 |
0.0710 USDT |
140,020.9500 |
0.0717 USDT |
0.0668 USDT |
0.0733 USDT |
0.0691 USDT |
| 2024-11-25 |
0.0742 USDT |
222,507.1000 |
0.0730 USDT |
0.0720 USDT |
0.0778 USDT |
0.0735 USDT |
| 2024-11-24 |
0.0747 USDT |
97,986.4200 |
0.0733 USDT |
0.0717 USDT |
0.0773 USDT |
0.0730 USDT |
| 2024-11-23 |
0.0751 USDT |
154,271.6400 |
0.0726 USDT |
0.0720 USDT |
0.0779 USDT |
0.0727 USDT |
| 2024-11-22 |
0.0779 USDT |
90,592.2700 |
0.0819 USDT |
0.0720 USDT |
0.0819 USDT |
0.0720 USDT |
| 2024-11-21 |
0.0792 USDT |
173,772.2900 |
0.0736 USDT |
0.0734 USDT |
0.0849 USDT |
0.0799 USDT |
| 2024-11-20 |
0.0803 USDT |
197,616.1200 |
0.0768 USDT |
0.0754 USDT |
0.0851 USDT |
0.0824 USDT |
| 2024-11-19 |
0.0823 USDT |
509,536.4500 |
0.0843 USDT |
0.0790 USDT |
0.0866 USDT |
0.0798 USDT |
| 2024-11-18 |
0.0862 USDT |
922,516.5400 |
0.0708 USDT |
0.0708 USDT |
0.0952 USDT |
0.0848 USDT |
| 2024-11-17 |
0.0699 USDT |
163,999.5600 |
0.0695 USDT |
0.0676 USDT |
0.0720 USDT |
0.0720 USDT |
| 2024-11-16 |
0.0692 USDT |
215,890.4900 |
0.0696 USDT |
0.0655 USDT |
0.0734 USDT |
0.0672 USDT |
| 2024-11-15 |
0.0717 USDT |
1,791,554.9900 |
0.0684 USDT |
0.0637 USDT |
0.0803 USDT |
0.0670 USDT |
| 2024-11-14 |
0.0597 USDT |
735,539.6300 |
0.0551 USDT |
0.0512 USDT |
0.0658 USDT |
0.0635 USDT |
| 2024-11-13 |
0.0535 USDT |
286,905.8700 |
0.0515 USDT |
0.0513 USDT |
0.0554 USDT |
0.0549 USDT |
| 2024-11-12 |
0.0563 USDT |
224,126.2700 |
0.0575 USDT |
0.0531 USDT |
0.0591 USDT |
0.0540 USDT |
| 2024-11-11 |
0.0619 USDT |
2,666,025.8500 |
0.0473 USDT |
0.0473 USDT |
0.0734 USDT |
0.0573 USDT |
| 2024-11-10 |
0.0419 USDT |
17,392.5900 |
0.0420 USDT |
0.0414 USDT |
0.0424 USDT |
0.0424 USDT |
| 2024-11-09 |
0.0428 USDT |
174,532.0100 |
0.0455 USDT |
0.0412 USDT |
0.0458 USDT |
0.0416 USDT |
| 2024-11-08 |
0.0426 USDT |
483,619.5300 |
0.0430 USDT |
0.0378 USDT |
0.0472 USDT |
0.0455 USDT |
| 2024-11-07 |
0.0525 USDT |
39,422.0700 |
0.0507 USDT |
0.0507 USDT |
0.0535 USDT |
0.0518 USDT |
| 2024-11-06 |
0.0484 USDT |
180,678.6500 |
0.0465 USDT |
0.0460 USDT |
0.0503 USDT |
0.0483 USDT |
| 2024-11-05 |
0.0458 USDT |
172,949.7700 |
0.0473 USDT |
0.0448 USDT |
0.0473 USDT |
0.0472 USDT |
| 2024-11-04 |
0.0492 USDT |
631,135.0300 |
0.0431 USDT |
0.0429 USDT |
0.0541 USDT |
0.0477 USDT |
| 2024-11-03 |
0.0431 USDT |
108,431.9400 |
0.0437 USDT |
0.0421 USDT |
0.0447 USDT |
0.0422 USDT |