Identifier on Kucoin: NAVX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0403 USDT |
314,439.6429 |
0.0398 USDT |
0.0397 USDT |
0.0417 USDT |
0.0409 USDT |
| 2025-04-13 |
0.0407 USDT |
153,067.7107 |
0.0422 USDT |
0.0399 USDT |
0.0432 USDT |
0.0399 USDT |
| 2025-04-12 |
0.0421 USDT |
191,850.7131 |
0.0401 USDT |
0.0390 USDT |
0.0434 USDT |
0.0426 USDT |
| 2025-04-11 |
0.0409 USDT |
209,445.5375 |
0.0403 USDT |
0.0398 USDT |
0.0421 USDT |
0.0407 USDT |
| 2025-04-10 |
0.0422 USDT |
841,810.4486 |
0.0424 USDT |
0.0390 USDT |
0.0458 USDT |
0.0396 USDT |
| 2025-04-09 |
0.0393 USDT |
979,787.5264 |
0.0364 USDT |
0.0339 USDT |
0.0443 USDT |
0.0437 USDT |
| 2025-04-08 |
0.0389 USDT |
333,559.6939 |
0.0392 USDT |
0.0364 USDT |
0.0404 USDT |
0.0365 USDT |
| 2025-04-07 |
0.0396 USDT |
1,067,797.8738 |
0.0334 USDT |
0.0330 USDT |
0.0421 USDT |
0.0390 USDT |
| 2025-04-06 |
0.0359 USDT |
89,917.0440 |
0.0396 USDT |
0.0342 USDT |
0.0400 USDT |
0.0351 USDT |
| 2025-04-05 |
0.0404 USDT |
212,627.2639 |
0.0388 USDT |
0.0382 USDT |
0.0430 USDT |
0.0395 USDT |
| 2025-04-04 |
0.0414 USDT |
352,537.0273 |
0.0421 USDT |
0.0387 USDT |
0.0425 USDT |
0.0415 USDT |
| 2025-04-03 |
0.0343 USDT |
3,656,246.0802 |
0.0501 USDT |
0.0292 USDT |
0.0519 USDT |
0.0428 USDT |
| 2025-04-02 |
0.0527 USDT |
156,081.6341 |
0.0526 USDT |
0.0515 USDT |
0.0539 USDT |
0.0537 USDT |
| 2025-04-01 |
0.0536 USDT |
32,319.9718 |
0.0530 USDT |
0.0528 USDT |
0.0549 USDT |
0.0534 USDT |
| 2025-03-31 |
0.0539 USDT |
561,548.3817 |
0.0581 USDT |
0.0500 USDT |
0.0581 USDT |
0.0528 USDT |
| 2025-03-30 |
0.0638 USDT |
245,329.1117 |
0.0581 USDT |
0.0576 USDT |
0.0666 USDT |
0.0587 USDT |
| 2025-03-29 |
0.0620 USDT |
120,012.3870 |
0.0672 USDT |
0.0591 USDT |
0.0682 USDT |
0.0597 USDT |
| 2025-03-28 |
0.0689 USDT |
524,464.0531 |
0.0828 USDT |
0.0657 USDT |
0.0828 USDT |
0.0672 USDT |
| 2025-03-27 |
0.0886 USDT |
332,113.0792 |
0.0913 USDT |
0.0828 USDT |
0.0959 USDT |
0.0834 USDT |
| 2025-03-26 |
0.0976 USDT |
455,771.8679 |
0.0863 USDT |
0.0863 USDT |
0.1048 USDT |
0.0904 USDT |
| 2025-03-25 |
0.1133 USDT |
3,868,069.5869 |
0.0956 USDT |
0.0956 USDT |
0.1289 USDT |
0.1013 USDT |
| 2025-03-24 |
0.0947 USDT |
343,961.4848 |
0.0788 USDT |
0.0777 USDT |
0.1075 USDT |
0.0975 USDT |
| 2025-03-23 |
0.0809 USDT |
109,796.3251 |
0.0722 USDT |
0.0722 USDT |
0.0856 USDT |
0.0779 USDT |
| 2025-03-22 |
0.0723 USDT |
8,341.3660 |
0.0717 USDT |
0.0711 USDT |
0.0733 USDT |
0.0725 USDT |
| 2025-03-21 |
0.0709 USDT |
79,621.7985 |
0.0732 USDT |
0.0693 USDT |
0.0738 USDT |
0.0699 USDT |
| 2025-03-20 |
0.0771 USDT |
33,033.9221 |
0.0800 USDT |
0.0736 USDT |
0.0804 USDT |
0.0743 USDT |
| 2025-03-19 |
0.0753 USDT |
43,507.3877 |
0.0750 USDT |
0.0742 USDT |
0.0767 USDT |
0.0763 USDT |
| 2025-03-18 |
0.0740 USDT |
15,023.6610 |
0.0737 USDT |
0.0731 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-03-17 |
0.0699 USDT |
138,090.8576 |
0.0690 USDT |
0.0690 USDT |
0.0717 USDT |
0.0717 USDT |
| 2025-03-16 |
0.0671 USDT |
112,436.7660 |
0.0686 USDT |
0.0658 USDT |
0.0690 USDT |
0.0690 USDT |
| 2025-03-15 |
0.0682 USDT |
30,664.9658 |
0.0668 USDT |
0.0665 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-03-14 |
0.0653 USDT |
3,146.8376 |
0.0638 USDT |
0.0632 USDT |
0.0676 USDT |
0.0675 USDT |
| 2025-03-13 |
0.0645 USDT |
28,140.9102 |
0.0642 USDT |
0.0621 USDT |
0.0666 USDT |
0.0624 USDT |
| 2025-03-12 |
0.0623 USDT |
68,651.3666 |
0.0624 USDT |
0.0600 USDT |
0.0653 USDT |
0.0635 USDT |
| 2025-03-11 |
0.0578 USDT |
85,818.9572 |
0.0555 USDT |
0.0532 USDT |
0.0630 USDT |
0.0622 USDT |
| 2025-03-10 |
0.0541 USDT |
30,489.4317 |
0.0507 USDT |
0.0503 USDT |
0.0558 USDT |
0.0558 USDT |
| 2025-03-09 |
0.0521 USDT |
63,157.0545 |
0.0562 USDT |
0.0500 USDT |
0.0567 USDT |
0.0518 USDT |
| 2025-03-08 |
0.0586 USDT |
5,711.1388 |
0.0588 USDT |
0.0579 USDT |
0.0594 USDT |
0.0585 USDT |
| 2025-03-07 |
0.0628 USDT |
81,054.3099 |
0.0630 USDT |
0.0591 USDT |
0.0646 USDT |
0.0609 USDT |
| 2025-03-06 |
0.0646 USDT |
140,503.2312 |
0.0617 USDT |
0.0609 USDT |
0.0681 USDT |
0.0652 USDT |
| 2025-03-05 |
0.0606 USDT |
37,241.0929 |
0.0605 USDT |
0.0582 USDT |
0.0630 USDT |
0.0616 USDT |
| 2025-03-04 |
0.0588 USDT |
158,567.5648 |
0.0616 USDT |
0.0550 USDT |
0.0620 USDT |
0.0601 USDT |
| 2025-03-03 |
0.0687 USDT |
149,092.2804 |
0.0741 USDT |
0.0610 USDT |
0.0741 USDT |
0.0616 USDT |
| 2025-03-02 |
0.0683 USDT |
435,200.6450 |
0.0673 USDT |
0.0630 USDT |
0.0765 USDT |
0.0756 USDT |
| 2025-03-01 |
0.0693 USDT |
23,729.8866 |
0.0685 USDT |
0.0680 USDT |
0.0709 USDT |
0.0688 USDT |
| 2025-02-28 |
0.0656 USDT |
165,105.2264 |
0.0670 USDT |
0.0618 USDT |
0.0691 USDT |
0.0682 USDT |
| 2025-02-27 |
0.0713 USDT |
59,350.8214 |
0.0701 USDT |
0.0701 USDT |
0.0721 USDT |
0.0715 USDT |
| 2025-02-26 |
0.0711 USDT |
186,003.0790 |
0.0717 USDT |
0.0668 USDT |
0.0747 USDT |
0.0713 USDT |
| 2025-02-25 |
0.0681 USDT |
163,429.6037 |
0.0684 USDT |
0.0630 USDT |
0.0732 USDT |
0.0708 USDT |
| 2025-02-24 |
0.0751 USDT |
525,941.3240 |
0.0804 USDT |
0.0700 USDT |
0.0815 USDT |
0.0700 USDT |