Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0491 USDT |
406,492.1083 |
0.0491 USDT |
0.0479 USDT |
0.0497 USDT |
0.0492 USDT |
| 2025-06-02 |
0.0485 USDT |
30,950.8461 |
0.0489 USDT |
0.0474 USDT |
0.0491 USDT |
0.0484 USDT |
| 2025-06-01 |
0.0496 USDT |
17,539.2211 |
0.0500 USDT |
0.0490 USDT |
0.0504 USDT |
0.0492 USDT |
| 2025-05-31 |
0.0504 USDT |
52,492.4950 |
0.0515 USDT |
0.0494 USDT |
0.0518 USDT |
0.0506 USDT |
| 2025-05-30 |
0.0564 USDT |
43,602.4310 |
0.0561 USDT |
0.0553 USDT |
0.0573 USDT |
0.0564 USDT |
| 2025-05-29 |
0.0587 USDT |
99,238.2025 |
0.0592 USDT |
0.0565 USDT |
0.0596 USDT |
0.0565 USDT |
| 2025-05-28 |
0.0590 USDT |
67,621.1825 |
0.0583 USDT |
0.0577 USDT |
0.0600 USDT |
0.0590 USDT |
| 2025-05-27 |
0.0580 USDT |
52,885.4794 |
0.0575 USDT |
0.0570 USDT |
0.0588 USDT |
0.0585 USDT |
| 2025-05-26 |
0.0592 USDT |
158,955.4114 |
0.0592 USDT |
0.0575 USDT |
0.0605 USDT |
0.0579 USDT |
| 2025-05-25 |
0.0577 USDT |
95,951.7732 |
0.0574 USDT |
0.0566 USDT |
0.0593 USDT |
0.0593 USDT |
| 2025-05-24 |
0.0573 USDT |
20,631.3252 |
0.0574 USDT |
0.0569 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-05-23 |
0.0599 USDT |
263,850.7249 |
0.0606 USDT |
0.0570 USDT |
0.0617 USDT |
0.0575 USDT |
| 2025-05-22 |
0.0663 USDT |
1,895,708.3076 |
0.0676 USDT |
0.0562 USDT |
0.0710 USDT |
0.0635 USDT |
| 2025-05-21 |
0.0674 USDT |
57,470.7225 |
0.0674 USDT |
0.0659 USDT |
0.0696 USDT |
0.0670 USDT |
| 2025-05-20 |
0.0674 USDT |
12,933.3710 |
0.0672 USDT |
0.0664 USDT |
0.0680 USDT |
0.0677 USDT |
| 2025-05-19 |
0.0665 USDT |
162,559.5785 |
0.0696 USDT |
0.0650 USDT |
0.0697 USDT |
0.0662 USDT |
| 2025-05-18 |
0.0688 USDT |
55,562.5522 |
0.0686 USDT |
0.0672 USDT |
0.0708 USDT |
0.0676 USDT |
| 2025-05-17 |
0.0676 USDT |
12,189.2134 |
0.0667 USDT |
0.0663 USDT |
0.0698 USDT |
0.0689 USDT |
| 2025-05-16 |
0.0688 USDT |
45,726.7638 |
0.0664 USDT |
0.0659 USDT |
0.0700 USDT |
0.0687 USDT |
| 2025-05-15 |
0.0662 USDT |
34,073.3752 |
0.0690 USDT |
0.0645 USDT |
0.0691 USDT |
0.0662 USDT |
| 2025-05-14 |
0.0692 USDT |
88,324.9117 |
0.0697 USDT |
0.0679 USDT |
0.0719 USDT |
0.0682 USDT |
| 2025-05-13 |
0.0673 USDT |
498,278.1806 |
0.0602 USDT |
0.0584 USDT |
0.0715 USDT |
0.0684 USDT |
| 2025-05-12 |
0.0657 USDT |
639,237.6852 |
0.0623 USDT |
0.0606 USDT |
0.0725 USDT |
0.0612 USDT |
| 2025-05-11 |
0.0611 USDT |
304,920.1486 |
0.0631 USDT |
0.0601 USDT |
0.0649 USDT |
0.0625 USDT |
| 2025-05-10 |
0.0623 USDT |
91,728.1811 |
0.0608 USDT |
0.0600 USDT |
0.0639 USDT |
0.0602 USDT |
| 2025-05-09 |
0.0609 USDT |
156,625.9979 |
0.0610 USDT |
0.0590 USDT |
0.0627 USDT |
0.0608 USDT |
| 2025-05-08 |
0.0584 USDT |
534,490.0676 |
0.0542 USDT |
0.0537 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-05-07 |
0.0534 USDT |
417,119.6798 |
0.0511 USDT |
0.0503 USDT |
0.0586 USDT |
0.0523 USDT |
| 2025-05-06 |
0.0543 USDT |
528,600.0956 |
0.0508 USDT |
0.0466 USDT |
0.0604 USDT |
0.0512 USDT |
| 2025-05-05 |
0.0509 USDT |
317,690.0883 |
0.0506 USDT |
0.0493 USDT |
0.0535 USDT |
0.0501 USDT |
| 2025-05-04 |
0.0515 USDT |
128,150.4186 |
0.0549 USDT |
0.0500 USDT |
0.0549 USDT |
0.0513 USDT |
| 2025-05-03 |
0.0544 USDT |
177,568.3282 |
0.0567 USDT |
0.0524 USDT |
0.0578 USDT |
0.0534 USDT |
| 2025-05-02 |
0.0597 USDT |
575,967.7259 |
0.0620 USDT |
0.0551 USDT |
0.0638 USDT |
0.0578 USDT |
| 2025-05-01 |
0.0654 USDT |
255,353.0161 |
0.0588 USDT |
0.0588 USDT |
0.0715 USDT |
0.0641 USDT |
| 2025-04-30 |
0.0596 USDT |
56,149.2337 |
0.0595 USDT |
0.0561 USDT |
0.0604 USDT |
0.0576 USDT |
| 2025-04-29 |
0.0600 USDT |
62,386.5769 |
0.0612 USDT |
0.0590 USDT |
0.0612 USDT |
0.0593 USDT |
| 2025-04-28 |
0.0625 USDT |
205,043.8588 |
0.0569 USDT |
0.0548 USDT |
0.0694 USDT |
0.0612 USDT |
| 2025-04-27 |
0.0587 USDT |
289,069.9424 |
0.0621 USDT |
0.0570 USDT |
0.0621 USDT |
0.0589 USDT |
| 2025-04-26 |
0.0638 USDT |
134,628.0654 |
0.0663 USDT |
0.0604 USDT |
0.0665 USDT |
0.0607 USDT |
| 2025-04-25 |
0.0642 USDT |
282,065.8768 |
0.0604 USDT |
0.0594 USDT |
0.0685 USDT |
0.0639 USDT |
| 2025-04-24 |
0.0589 USDT |
1,024,102.6920 |
0.0508 USDT |
0.0482 USDT |
0.0696 USDT |
0.0610 USDT |
| 2025-04-23 |
0.0549 USDT |
423,371.4585 |
0.0494 USDT |
0.0483 USDT |
0.0598 USDT |
0.0530 USDT |
| 2025-04-22 |
0.0426 USDT |
133,274.9481 |
0.0412 USDT |
0.0397 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-04-21 |
0.0412 USDT |
131,638.3183 |
0.0401 USDT |
0.0401 USDT |
0.0426 USDT |
0.0408 USDT |
| 2025-04-20 |
0.0408 USDT |
178,681.2606 |
0.0403 USDT |
0.0398 USDT |
0.0413 USDT |
0.0402 USDT |
| 2025-04-19 |
0.0396 USDT |
92,299.6044 |
0.0387 USDT |
0.0387 USDT |
0.0408 USDT |
0.0400 USDT |
| 2025-04-18 |
0.0391 USDT |
62,777.5817 |
0.0391 USDT |
0.0382 USDT |
0.0401 USDT |
0.0390 USDT |
| 2025-04-17 |
0.0385 USDT |
79,160.5498 |
0.0393 USDT |
0.0376 USDT |
0.0398 USDT |
0.0397 USDT |
| 2025-04-16 |
0.0382 USDT |
63,127.8782 |
0.0374 USDT |
0.0371 USDT |
0.0395 USDT |
0.0379 USDT |
| 2025-04-15 |
0.0398 USDT |
529,489.6538 |
0.0409 USDT |
0.0374 USDT |
0.0419 USDT |
0.0374 USDT |