Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: NAVX-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.1220 USDT | 167,631.5251 | 0.1279 USDT | 0.1180 USDT | 0.1279 USDT | 0.1190 USDT |
| 2024-05-13 | 0.1303 USDT | 7,770,996.0370 | 0.1327 USDT | 0.1253 USDT | 0.1353 USDT | 0.1300 USDT |
| 2024-05-12 | 0.1334 USDT | 41,845.2077 | 0.1315 USDT | 0.1312 USDT | 0.1351 USDT | 0.1344 USDT |
| 2024-05-11 | 0.1325 USDT | 178,228.4296 | 0.1335 USDT | 0.1302 USDT | 0.1359 USDT | 0.1318 USDT |
| 2024-05-10 | 0.1351 USDT | 7,624,442.5717 | 0.1408 USDT | 0.1334 USDT | 0.1461 USDT | 0.1335 USDT |
| 2024-05-09 | 0.1375 USDT | 95,069.4397 | 0.1390 USDT | 0.1340 USDT | 0.1403 USDT | 0.1379 USDT |
| 2024-05-08 | 0.1400 USDT | 7,090,945.6060 | 0.1471 USDT | 0.1386 USDT | 0.1490 USDT | 0.1389 USDT |
| 2024-05-07 | 0.1511 USDT | 79,655.0724 | 0.1508 USDT | 0.1484 USDT | 0.1558 USDT | 0.1514 USDT |
| 2024-05-06 | 0.1501 USDT | 6,801,130.4968 | 0.1490 USDT | 0.1489 USDT | 0.1588 USDT | 0.1509 USDT |
| 2024-05-05 | 0.1483 USDT | 160,308.2790 | 0.1480 USDT | 0.1429 USDT | 0.1625 USDT | 0.1506 USDT |
| 2024-05-04 | 0.1490 USDT | 6,716,209.8815 | 0.1492 USDT | 0.1469 USDT | 0.1560 USDT | 0.1476 USDT |
| 2024-05-03 | 0.1448 USDT | 82,855.3993 | 0.1436 USDT | 0.1397 USDT | 0.1489 USDT | 0.1458 USDT |
| 2024-05-02 | 0.1430 USDT | 182,596.3351 | 0.1462 USDT | 0.1360 USDT | 0.1480 USDT | 0.1366 USDT |
| 2024-05-01 | 0.1449 USDT | 7,203,093.4885 | 0.1462 USDT | 0.1340 USDT | 0.1484 USDT | 0.1466 USDT |
| 2024-04-30 | 0.1404 USDT | 321,793.3741 | 0.1361 USDT | 0.1341 USDT | 0.1521 USDT | 0.1416 USDT |
| 2024-04-29 | 0.1342 USDT | 247,723.8599 | 0.1374 USDT | 0.1293 USDT | 0.1393 USDT | 0.1345 USDT |
| 2024-04-28 | 0.1415 USDT | 7,239,895.1056 | 0.1503 USDT | 0.1403 USDT | 0.1530 USDT | 0.1403 USDT |
| 2024-04-27 | 0.1555 USDT | 109,651.5344 | 0.1602 USDT | 0.1484 USDT | 0.1608 USDT | 0.1493 USDT |
| 2024-04-26 | 0.1630 USDT | 6,109,952.4358 | 0.1679 USDT | 0.1600 USDT | 0.1697 USDT | 0.1609 USDT |
| 2024-04-25 | 0.1700 USDT | 6,128,503.8362 | 0.1708 USDT | 0.1640 USDT | 0.1783 USDT | 0.1683 USDT |
| 2024-04-24 | 0.1823 USDT | 260,709.5271 | 0.1808 USDT | 0.1734 USDT | 0.1898 USDT | 0.1738 USDT |
| 2024-04-23 | 0.1833 USDT | 5,739,173.9504 | 0.1927 USDT | 0.1800 USDT | 0.1954 USDT | 0.1827 USDT |
| 2024-04-22 | 0.1930 USDT | 5,834,461.6961 | 0.1896 USDT | 0.1880 USDT | 0.1981 USDT | 0.1927 USDT |
| 2024-04-21 | 0.1941 USDT | 5,462,267.7331 | 0.1978 USDT | 0.1852 USDT | 0.1992 USDT | 0.1892 USDT |
| 2024-04-20 | 0.1909 USDT | 261,084.8829 | 0.1925 USDT | 0.1853 USDT | 0.2005 USDT | 0.1983 USDT |
| 2024-04-19 | 0.1925 USDT | 8,964,862.1002 | 0.1895 USDT | 0.1718 USDT | 0.2007 USDT | 0.1981 USDT |
| 2024-04-18 | 0.1856 USDT | 554,727.5818 | 0.2004 USDT | 0.1753 USDT | 0.2008 USDT | 0.1899 USDT |
| 2024-04-17 | 0.2064 USDT | 5,088,391.7736 | 0.2051 USDT | 0.1915 USDT | 0.2150 USDT | 0.2020 USDT |
| 2024-04-16 | 0.2037 USDT | 5,257,533.7648 | 0.2022 USDT | 0.1855 USDT | 0.2200 USDT | 0.2057 USDT |
| 2024-04-15 | 0.1995 USDT | 5,424,153.7805 | 0.1999 USDT | 0.1934 USDT | 0.2244 USDT | 0.2010 USDT |
| 2024-04-14 | 0.1893 USDT | 5,679,186.9229 | 0.1794 USDT | 0.1700 USDT | 0.1972 USDT | 0.1922 USDT |
| 2024-04-13 | 0.2024 USDT | 456,834.4886 | 0.2076 USDT | 0.1848 USDT | 0.2141 USDT | 0.1898 USDT |
| 2024-04-12 | 0.2284 USDT | 879,164.2055 | 0.2532 USDT | 0.1965 USDT | 0.2607 USDT | 0.2050 USDT |
| 2024-04-11 | 0.2533 USDT | 4,460,880.1972 | 0.2641 USDT | 0.2490 USDT | 0.2669 USDT | 0.2543 USDT |
| 2024-04-10 | 0.2626 USDT | 3,910,073.8990 | 0.2787 USDT | 0.2578 USDT | 0.2798 USDT | 0.2642 USDT |
| 2024-04-09 | 0.2814 USDT | 3,551,974.9209 | 0.3015 USDT | 0.2734 USDT | 0.3030 USDT | 0.2805 USDT |
| 2024-04-08 | 0.2906 USDT | 322,539.0395 | 0.2817 USDT | 0.2759 USDT | 0.3018 USDT | 0.2937 USDT |
| 2024-04-07 | 0.2849 USDT | 3,466,145.2691 | 0.2812 USDT | 0.2761 USDT | 0.2900 USDT | 0.2815 USDT |
| 2024-04-06 | 0.2735 USDT | 346,640.1571 | 0.2740 USDT | 0.2643 USDT | 0.2800 USDT | 0.2759 USDT |
| 2024-04-05 | 0.2594 USDT | 4,440,080.3981 | 0.2865 USDT | 0.2567 USDT | 0.2883 USDT | 0.2752 USDT |
| 2024-04-04 | 0.2943 USDT | 561,894.6859 | 0.2858 USDT | 0.2799 USDT | 0.3112 USDT | 0.2850 USDT |
| 2024-04-03 | 0.3015 USDT | 716,434.2527 | 0.2924 USDT | 0.2790 USDT | 0.3285 USDT | 0.2875 USDT |
| 2024-04-02 | 0.3005 USDT | 749,267.1457 | 0.3378 USDT | 0.2780 USDT | 0.3474 USDT | 0.2925 USDT |
| 2024-04-01 | 0.3420 USDT | 698,578.9948 | 0.3554 USDT | 0.3215 USDT | 0.3709 USDT | 0.3299 USDT |
| 2024-03-31 | 0.3481 USDT | 303,054.7760 | 0.3446 USDT | 0.3390 USDT | 0.3584 USDT | 0.3530 USDT |
| 2024-03-30 | 0.3527 USDT | 664,953.3188 | 0.3308 USDT | 0.3258 USDT | 0.3723 USDT | 0.3473 USDT |
| 2024-03-29 | 0.3583 USDT | 1,280,485.5343 | 0.3410 USDT | 0.3031 USDT | 0.4306 USDT | 0.3115 USDT |
| 2024-03-28 | 0.3330 USDT | 2,702,726.8728 | 0.2700 USDT | 0.2700 USDT | 0.3684 USDT | 0.3276 USDT |
| 2024-03-27 | 0.2376 USDT | 5,059,568.3051 | 0.1745 USDT | 0.1720 USDT | 0.2887 USDT | 0.2764 USDT |
| 2024-03-26 | 0.1882 USDT | 7,396,549.6555 | 0.1716 USDT | 0.1619 USDT | 0.2018 USDT | 0.1818 USDT |
12