Identifier on Kucoin: NRN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0437 USDT |
109,052.5200 |
0.0451 USDT |
0.0421 USDT |
0.0457 USDT |
0.0435 USDT |
| 2024-11-01 |
0.0486 USDT |
246,165.9700 |
0.0482 USDT |
0.0455 USDT |
0.0519 USDT |
0.0455 USDT |
| 2024-10-31 |
0.0538 USDT |
204,602.7600 |
0.0569 USDT |
0.0487 USDT |
0.0577 USDT |
0.0487 USDT |
| 2024-10-30 |
0.0554 USDT |
268,434.3400 |
0.0560 USDT |
0.0530 USDT |
0.0579 USDT |
0.0559 USDT |
| 2024-10-29 |
0.0579 USDT |
870,755.1400 |
0.0523 USDT |
0.0514 USDT |
0.0686 USDT |
0.0561 USDT |
| 2024-10-28 |
0.0592 USDT |
486,130.8600 |
0.0647 USDT |
0.0514 USDT |
0.0647 USDT |
0.0530 USDT |
| 2024-10-27 |
0.0722 USDT |
357,015.8700 |
0.0707 USDT |
0.0621 USDT |
0.0789 USDT |
0.0644 USDT |
| 2024-10-26 |
0.0800 USDT |
2,638,467.4100 |
0.0663 USDT |
0.0629 USDT |
0.1120 USDT |
0.0723 USDT |
| 2024-10-25 |
0.0699 USDT |
5,355,342.9200 |
0.0524 USDT |
0.0392 USDT |
0.0984 USDT |
0.0677 USDT |
| 2024-10-24 |
0.0519 USDT |
656,179.2700 |
0.0480 USDT |
0.0464 USDT |
0.0567 USDT |
0.0549 USDT |
| 2024-10-23 |
0.0459 USDT |
352,847.8800 |
0.0406 USDT |
0.0403 USDT |
0.0507 USDT |
0.0461 USDT |
| 2024-10-22 |
0.0411 USDT |
28,999.9600 |
0.0425 USDT |
0.0406 USDT |
0.0426 USDT |
0.0406 USDT |
| 2024-10-21 |
0.0427 USDT |
25,764.5300 |
0.0427 USDT |
0.0425 USDT |
0.0429 USDT |
0.0426 USDT |
| 2024-10-20 |
0.0427 USDT |
53,818.0600 |
0.0420 USDT |
0.0420 USDT |
0.0433 USDT |
0.0426 USDT |
| 2024-10-19 |
0.0417 USDT |
48,896.3600 |
0.0436 USDT |
0.0401 USDT |
0.0438 USDT |
0.0417 USDT |
| 2024-10-18 |
0.0435 USDT |
218,451.0600 |
0.0414 USDT |
0.0412 USDT |
0.0448 USDT |
0.0438 USDT |
| 2024-10-17 |
0.0405 USDT |
71,749.4800 |
0.0399 USDT |
0.0396 USDT |
0.0411 USDT |
0.0404 USDT |
| 2024-10-16 |
0.0395 USDT |
10,274.2500 |
0.0399 USDT |
0.0389 USDT |
0.0400 USDT |
0.0393 USDT |
| 2024-10-15 |
0.0384 USDT |
125,104.4000 |
0.0359 USDT |
0.0358 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-10-14 |
0.0372 USDT |
67,494.5700 |
0.0367 USDT |
0.0348 USDT |
0.0378 USDT |
0.0350 USDT |
| 2024-10-13 |
0.0363 USDT |
47,738.0400 |
0.0375 USDT |
0.0361 USDT |
0.0375 USDT |
0.0368 USDT |
| 2024-10-12 |
0.0377 USDT |
4,260.6300 |
0.0378 USDT |
0.0373 USDT |
0.0380 USDT |
0.0377 USDT |
| 2024-10-11 |
0.0388 USDT |
67,841.7000 |
0.0384 USDT |
0.0381 USDT |
0.0398 USDT |
0.0385 USDT |
| 2024-10-10 |
0.0376 USDT |
106,401.5600 |
0.0366 USDT |
0.0361 USDT |
0.0385 USDT |
0.0381 USDT |
| 2024-10-09 |
0.0351 USDT |
505,367.6400 |
0.0412 USDT |
0.0324 USDT |
0.0412 USDT |
0.0356 USDT |
| 2024-10-08 |
0.0415 USDT |
38,816.6700 |
0.0424 USDT |
0.0411 USDT |
0.0424 USDT |
0.0412 USDT |
| 2024-10-07 |
0.0430 USDT |
256,441.0700 |
0.0451 USDT |
0.0396 USDT |
0.0455 USDT |
0.0427 USDT |
| 2024-10-06 |
0.0461 USDT |
25,411.7800 |
0.0459 USDT |
0.0453 USDT |
0.0462 USDT |
0.0453 USDT |
| 2024-10-05 |
0.0456 USDT |
123,712.0500 |
0.0439 USDT |
0.0436 USDT |
0.0470 USDT |
0.0454 USDT |
| 2024-10-04 |
0.0432 USDT |
113,910.9600 |
0.0422 USDT |
0.0422 USDT |
0.0439 USDT |
0.0438 USDT |