Identifier on Crex24: NST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.0190 USDT |
111.0000 |
0.0189 USDT |
0.0189 USDT |
0.0298 USDT |
0.0298 USDT |
| 2021-11-30 |
0.0182 USDT |
8,010.0000 |
0.0159 USDT |
0.0152 USDT |
0.0285 USDT |
0.0155 USDT |
| 2021-11-29 |
0.0186 USDT |
62.0000 |
0.0328 USDT |
0.0152 USDT |
0.0328 USDT |
0.0152 USDT |
| 2021-11-28 |
0.0160 USDT |
728.0000 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2021-11-27 |
0.0153 USDT |
24.0000 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2021-11-26 |
0.0199 USDT |
63.0000 |
0.0149 USDT |
0.0149 USDT |
0.0344 USDT |
0.0344 USDT |
| 2021-11-25 |
0.0334 USDT |
2,762.0000 |
0.0149 USDT |
0.0149 USDT |
0.0370 USDT |
0.0370 USDT |
| 2021-11-24 |
0.0286 USDT |
384.0000 |
0.0145 USDT |
0.0145 USDT |
0.0292 USDT |
0.0292 USDT |
| 2021-11-23 |
0.0161 USDT |
119.0000 |
0.0287 USDT |
0.0145 USDT |
0.0287 USDT |
0.0145 USDT |
| 2021-11-22 |
0.0196 USDT |
1,034.0000 |
0.0212 USDT |
0.0164 USDT |
0.0239 USDT |
0.0239 USDT |
| 2021-11-21 |
0.0296 USDT |
581.0000 |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2021-11-20 |
0.0290 USDT |
95.0000 |
0.0293 USDT |
0.0290 USDT |
0.0293 USDT |
0.0290 USDT |
| 2021-11-19 |
0.0267 USDT |
53.0000 |
0.0297 USDT |
0.0207 USDT |
0.0297 USDT |
0.0207 USDT |
| 2021-11-18 |
0.0261 USDT |
532.4817 |
0.0305 USDT |
0.0216 USDT |
0.0305 USDT |
0.0216 USDT |
| 2021-11-17 |
0.0307 USDT |
676.0000 |
0.0290 USDT |
0.0290 USDT |
0.0310 USDT |
0.0310 USDT |
| 2021-11-16 |
0.0298 USDT |
318.0000 |
0.0160 USDT |
0.0160 USDT |
0.0301 USDT |
0.0300 USDT |
| 2021-11-15 |
0.0180 USDT |
526.0000 |
0.0318 USDT |
0.0318 USDT |
0.0325 USDT |
0.0325 USDT |
| 2021-11-14 |
0.0184 USDT |
1,896.8920 |
0.0241 USDT |
0.0166 USDT |
0.0244 USDT |
0.0166 USDT |
| 2021-11-13 |
0.0207 USDT |
1,225.8372 |
0.0250 USDT |
0.0151 USDT |
0.0369 USDT |
0.0201 USDT |
| 2021-11-11 |
0.0159 USDT |
795.0000 |
0.0160 USDT |
0.0129 USDT |
0.0160 USDT |
0.0129 USDT |
| 2021-11-10 |
0.0291 USDT |
2,847.0000 |
0.0223 USDT |
0.0128 USDT |
0.0439 USDT |
0.0128 USDT |
| 2021-11-09 |
0.0273 USDT |
687.1666 |
0.0258 USDT |
0.0249 USDT |
0.0258 USDT |
0.0249 USDT |
| 2021-11-08 |
0.0255 USDT |
104.0000 |
0.0222 USDT |
0.0222 USDT |
0.0255 USDT |
0.0255 USDT |
| 2021-11-07 |
0.0286 USDT |
310.0000 |
0.0213 USDT |
0.0213 USDT |
0.0484 USDT |
0.0473 USDT |
| 2021-11-06 |
0.0482 USDT |
1,066.0000 |
0.0400 USDT |
0.0208 USDT |
0.0499 USDT |
0.0499 USDT |
| 2021-11-05 |
0.0280 USDT |
490.0000 |
0.0300 USDT |
0.0268 USDT |
0.0396 USDT |
0.0396 USDT |
| 2021-11-04 |
0.0332 USDT |
1,236.0000 |
0.0268 USDT |
0.0268 USDT |
0.0597 USDT |
0.0280 USDT |
| 2021-11-03 |
0.0319 USDT |
6,813.0140 |
0.0771 USDT |
0.0200 USDT |
0.0771 USDT |
0.0246 USDT |
| 2021-11-02 |
0.0775 USDT |
2,759.1881 |
0.1000 USDT |
0.0330 USDT |
0.1195 USDT |
0.0330 USDT |
| 2021-10-15 |
0.1128 USDT |
3,649.0790 |
0.1105 USDT |
0.1103 USDT |
0.1200 USDT |
0.1116 USDT |
| 2021-10-14 |
0.1200 USDT |
14,053.5886 |
0.1134 USDT |
0.1118 USDT |
0.1397 USDT |
0.1118 USDT |
| 2021-10-13 |
0.1140 USDT |
1,665.6828 |
0.1130 USDT |
0.1118 USDT |
0.1200 USDT |
0.1118 USDT |
| 2021-10-12 |
0.1183 USDT |
20,795.9952 |
0.1385 USDT |
0.1060 USDT |
0.1385 USDT |
0.1130 USDT |
| 2021-10-11 |
0.1234 USDT |
4,489.6005 |
0.1398 USDT |
0.1180 USDT |
0.1398 USDT |
0.1182 USDT |
| 2021-10-10 |
0.1274 USDT |
3,523.1229 |
0.1399 USDT |
0.1162 USDT |
0.1400 USDT |
0.1200 USDT |
| 2021-10-09 |
0.1163 USDT |
12,187.7655 |
0.1140 USDT |
0.1100 USDT |
0.1400 USDT |
0.1399 USDT |
| 2021-10-08 |
0.1110 USDT |
3,033.7080 |
0.1084 USDT |
0.0967 USDT |
0.1396 USDT |
0.1210 USDT |
| 2021-10-07 |
0.1086 USDT |
19,561.1536 |
0.1192 USDT |
0.0890 USDT |
0.1237 USDT |
0.1085 USDT |
| 2021-10-06 |
0.1231 USDT |
44,399.8709 |
0.1340 USDT |
0.0950 USDT |
0.1450 USDT |
0.1193 USDT |
| 2021-10-05 |
0.1502 USDT |
5,411.4626 |
0.1574 USDT |
0.1430 USDT |
0.1574 USDT |
0.1430 USDT |
| 2021-10-04 |
0.1472 USDT |
12,029.3276 |
0.1460 USDT |
0.1290 USDT |
0.1639 USDT |
0.1639 USDT |
| 2021-10-03 |
0.1467 USDT |
9,800.2653 |
0.1508 USDT |
0.1400 USDT |
0.1520 USDT |
0.1515 USDT |
| 2021-10-02 |
0.1536 USDT |
14,196.0121 |
0.1520 USDT |
0.1400 USDT |
0.1550 USDT |
0.1550 USDT |
| 2021-10-01 |
0.1434 USDT |
8,480.6590 |
0.1495 USDT |
0.1001 USDT |
0.1634 USDT |
0.1550 USDT |
| 2021-09-30 |
0.1462 USDT |
5,123.5863 |
0.1480 USDT |
0.1300 USDT |
0.1680 USDT |
0.1610 USDT |
| 2021-09-29 |
0.1195 USDT |
89,013.2866 |
0.1390 USDT |
0.0400 USDT |
0.1573 USDT |
0.1395 USDT |
| 2021-09-28 |
0.1548 USDT |
15,005.5567 |
0.1626 USDT |
0.1390 USDT |
0.1683 USDT |
0.1390 USDT |
| 2021-09-27 |
0.1652 USDT |
11,538.0410 |
0.1680 USDT |
0.1525 USDT |
0.1683 USDT |
0.1680 USDT |
| 2021-09-26 |
0.1596 USDT |
13,063.0830 |
0.1682 USDT |
0.1387 USDT |
0.1682 USDT |
0.1680 USDT |
| 2021-09-25 |
0.1572 USDT |
3,461.9765 |
0.1484 USDT |
0.1301 USDT |
0.1680 USDT |
0.1680 USDT |