Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0453 USDT |
135,598.8084 |
0.0463 USDT |
0.0428 USDT |
0.0472 USDT |
0.0433 USDT |
| 2025-07-22 |
0.0468 USDT |
17,116.5966 |
0.0479 USDT |
0.0462 USDT |
0.0479 USDT |
0.0470 USDT |
| 2025-07-21 |
0.0484 USDT |
163,142.6335 |
0.0487 USDT |
0.0475 USDT |
0.0500 USDT |
0.0475 USDT |
| 2025-07-20 |
0.0498 USDT |
8,382.3072 |
0.0495 USDT |
0.0489 USDT |
0.0507 USDT |
0.0490 USDT |
| 2025-07-19 |
0.0493 USDT |
2,379.0251 |
0.0500 USDT |
0.0487 USDT |
0.0501 USDT |
0.0489 USDT |
| 2025-07-18 |
0.0505 USDT |
85,590.5303 |
0.0520 USDT |
0.0496 USDT |
0.0532 USDT |
0.0496 USDT |
| 2025-07-17 |
0.0513 USDT |
85,045.4985 |
0.0521 USDT |
0.0506 USDT |
0.0525 USDT |
0.0520 USDT |
| 2025-07-16 |
0.0516 USDT |
121,146.1661 |
0.0506 USDT |
0.0502 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-07-15 |
0.0495 USDT |
121,869.2463 |
0.0499 USDT |
0.0474 USDT |
0.0513 USDT |
0.0476 USDT |
| 2025-07-14 |
0.0490 USDT |
164,636.8237 |
0.0458 USDT |
0.0455 USDT |
0.0503 USDT |
0.0487 USDT |
| 2025-07-13 |
0.0453 USDT |
23,983.3708 |
0.0435 USDT |
0.0435 USDT |
0.0459 USDT |
0.0459 USDT |
| 2025-07-12 |
0.0448 USDT |
99,884.4010 |
0.0456 USDT |
0.0441 USDT |
0.0461 USDT |
0.0441 USDT |
| 2025-07-11 |
0.0458 USDT |
58,420.7404 |
0.0465 USDT |
0.0445 USDT |
0.0466 USDT |
0.0446 USDT |
| 2025-07-10 |
0.0450 USDT |
4,199.9366 |
0.0443 USDT |
0.0441 USDT |
0.0460 USDT |
0.0447 USDT |
| 2025-07-09 |
0.0422 USDT |
78,525.6377 |
0.0418 USDT |
0.0413 USDT |
0.0437 USDT |
0.0427 USDT |
| 2025-07-08 |
0.0414 USDT |
363,095.0620 |
0.0400 USDT |
0.0396 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-07-07 |
0.0399 USDT |
23,855.3684 |
0.0406 USDT |
0.0397 USDT |
0.0406 USDT |
0.0401 USDT |
| 2025-07-06 |
0.0401 USDT |
5,917.5682 |
0.0400 USDT |
0.0396 USDT |
0.0405 USDT |
0.0404 USDT |
| 2025-07-05 |
0.0399 USDT |
15,486.0416 |
0.0399 USDT |
0.0393 USDT |
0.0403 USDT |
0.0394 USDT |
| 2025-07-04 |
0.0390 USDT |
117,190.4115 |
0.0405 USDT |
0.0378 USDT |
0.0407 USDT |
0.0394 USDT |
| 2025-07-03 |
0.0384 USDT |
74,620.1072 |
0.0377 USDT |
0.0373 USDT |
0.0404 USDT |
0.0404 USDT |
| 2025-07-02 |
0.0371 USDT |
146,750.8226 |
0.0359 USDT |
0.0357 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-07-01 |
0.0372 USDT |
34,061.5034 |
0.0377 USDT |
0.0363 USDT |
0.0378 USDT |
0.0367 USDT |
| 2025-06-30 |
0.0379 USDT |
89,691.5211 |
0.0392 USDT |
0.0372 USDT |
0.0393 USDT |
0.0379 USDT |
| 2025-06-29 |
0.0366 USDT |
37,096.3483 |
0.0363 USDT |
0.0360 USDT |
0.0368 USDT |
0.0363 USDT |
| 2025-06-28 |
0.0367 USDT |
64,352.9715 |
0.0371 USDT |
0.0358 USDT |
0.0375 USDT |
0.0363 USDT |
| 2025-06-27 |
0.0378 USDT |
199,514.0720 |
0.0325 USDT |
0.0325 USDT |
0.0390 USDT |
0.0384 USDT |
| 2025-06-26 |
0.0326 USDT |
83,882.4219 |
0.0364 USDT |
0.0313 USDT |
0.0367 USDT |
0.0321 USDT |
| 2025-06-25 |
0.0370 USDT |
49,176.5574 |
0.0369 USDT |
0.0361 USDT |
0.0376 USDT |
0.0370 USDT |
| 2025-06-24 |
0.0375 USDT |
163,069.7399 |
0.0362 USDT |
0.0353 USDT |
0.0384 USDT |
0.0366 USDT |
| 2025-06-23 |
0.0317 USDT |
19,549.3040 |
0.0318 USDT |
0.0310 USDT |
0.0322 USDT |
0.0319 USDT |
| 2025-06-22 |
0.0325 USDT |
86,015.1416 |
0.0331 USDT |
0.0314 USDT |
0.0335 USDT |
0.0319 USDT |
| 2025-06-21 |
0.0340 USDT |
267,976.7810 |
0.0354 USDT |
0.0330 USDT |
0.0356 USDT |
0.0339 USDT |
| 2025-06-20 |
0.0367 USDT |
48,381.6887 |
0.0375 USDT |
0.0358 USDT |
0.0377 USDT |
0.0363 USDT |
| 2025-06-19 |
0.0378 USDT |
76,793.5126 |
0.0380 USDT |
0.0373 USDT |
0.0383 USDT |
0.0376 USDT |
| 2025-06-18 |
0.0378 USDT |
110,854.0041 |
0.0388 USDT |
0.0374 USDT |
0.0396 USDT |
0.0379 USDT |
| 2025-06-17 |
0.0411 USDT |
89,687.0465 |
0.0419 USDT |
0.0405 USDT |
0.0422 USDT |
0.0408 USDT |
| 2025-06-16 |
0.0427 USDT |
68,587.8275 |
0.0423 USDT |
0.0420 USDT |
0.0436 USDT |
0.0428 USDT |
| 2025-06-15 |
0.0435 USDT |
50,258.1451 |
0.0428 USDT |
0.0427 USDT |
0.0443 USDT |
0.0433 USDT |
| 2025-06-14 |
0.0429 USDT |
27,629.5311 |
0.0435 USDT |
0.0415 USDT |
0.0440 USDT |
0.0419 USDT |
| 2025-06-13 |
0.0421 USDT |
131,117.5982 |
0.0436 USDT |
0.0412 USDT |
0.0436 USDT |
0.0435 USDT |
| 2025-06-12 |
0.0433 USDT |
220,342.8159 |
0.0450 USDT |
0.0418 USDT |
0.0454 USDT |
0.0444 USDT |
| 2025-06-11 |
0.0480 USDT |
333,831.2333 |
0.0509 USDT |
0.0449 USDT |
0.0511 USDT |
0.0449 USDT |
| 2025-06-10 |
0.0485 USDT |
227,711.4140 |
0.0495 USDT |
0.0483 USDT |
0.0495 USDT |
0.0490 USDT |
| 2025-06-09 |
0.0480 USDT |
660,308.5748 |
0.0488 USDT |
0.0440 USDT |
0.0490 USDT |
0.0483 USDT |
| 2025-06-08 |
0.0512 USDT |
1,075,851.9231 |
0.0487 USDT |
0.0485 USDT |
0.0576 USDT |
0.0487 USDT |
| 2025-06-07 |
0.0483 USDT |
178,068.8825 |
0.0481 USDT |
0.0481 USDT |
0.0499 USDT |
0.0486 USDT |
| 2025-06-06 |
0.0469 USDT |
544,622.6951 |
0.0456 USDT |
0.0443 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-06-05 |
0.0489 USDT |
7,657.3396 |
0.0493 USDT |
0.0481 USDT |
0.0496 USDT |
0.0481 USDT |
| 2025-06-04 |
0.0502 USDT |
153,827.2239 |
0.0497 USDT |
0.0495 USDT |
0.0512 USDT |
0.0503 USDT |