Identifier on Kucoin: NHCT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0105 USDT |
8,705.1719 |
0.0104 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-05-02 |
0.0152 USDT |
14,298,288.3964 |
0.0105 USDT |
0.0102 USDT |
0.0180 USDT |
0.0102 USDT |
| 2024-05-01 |
0.0106 USDT |
164,180.9552 |
0.0109 USDT |
0.0103 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-04-30 |
0.0110 USDT |
451,125.7315 |
0.0111 USDT |
0.0105 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-04-29 |
0.0108 USDT |
109,917.7345 |
0.0112 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-04-28 |
0.0111 USDT |
406,928.8564 |
0.0104 USDT |
0.0104 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-04-27 |
0.0104 USDT |
300,037.9152 |
0.0105 USDT |
0.0101 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-04-26 |
0.0111 USDT |
713,795.6363 |
0.0119 USDT |
0.0103 USDT |
0.0119 USDT |
0.0103 USDT |
| 2024-04-25 |
0.0115 USDT |
262,404.2293 |
0.0119 USDT |
0.0110 USDT |
0.0122 USDT |
0.0112 USDT |
| 2024-04-24 |
0.0127 USDT |
1,394,462.9702 |
0.0119 USDT |
0.0105 USDT |
0.0170 USDT |
0.0118 USDT |
| 2024-04-23 |
0.0122 USDT |
3,320,226.4829 |
0.0204 USDT |
0.0105 USDT |
0.0210 USDT |
0.0117 USDT |
| 2024-04-22 |
0.0205 USDT |
163,581.6528 |
0.0200 USDT |
0.0200 USDT |
0.0211 USDT |
0.0204 USDT |
| 2024-04-21 |
0.0205 USDT |
411,026.0472 |
0.0222 USDT |
0.0198 USDT |
0.0231 USDT |
0.0202 USDT |
| 2024-04-20 |
0.0196 USDT |
603,581.5742 |
0.0180 USDT |
0.0176 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-04-19 |
0.0175 USDT |
1,589,822.9294 |
0.0191 USDT |
0.0160 USDT |
0.0191 USDT |
0.0179 USDT |
| 2024-04-18 |
0.0188 USDT |
1,491,920.5244 |
0.0206 USDT |
0.0167 USDT |
0.0206 USDT |
0.0190 USDT |
| 2024-04-17 |
0.0216 USDT |
351,432.2776 |
0.0219 USDT |
0.0201 USDT |
0.0224 USDT |
0.0205 USDT |
| 2024-04-16 |
0.0212 USDT |
886,197.0236 |
0.0218 USDT |
0.0207 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-04-15 |
0.0230 USDT |
381,778.3614 |
0.0222 USDT |
0.0218 USDT |
0.0242 USDT |
0.0220 USDT |
| 2024-04-14 |
0.0219 USDT |
2,733,087.1648 |
0.0220 USDT |
0.0212 USDT |
0.0227 USDT |
0.0221 USDT |
| 2024-04-13 |
0.0230 USDT |
802,555.1101 |
0.0239 USDT |
0.0209 USDT |
0.0242 USDT |
0.0223 USDT |
| 2024-04-12 |
0.0274 USDT |
1,291,652.9034 |
0.0266 USDT |
0.0250 USDT |
0.0290 USDT |
0.0256 USDT |
| 2024-04-11 |
0.0262 USDT |
2,803,634.4687 |
0.0261 USDT |
0.0259 USDT |
0.0282 USDT |
0.0264 USDT |
| 2024-04-10 |
0.0270 USDT |
107,041.2706 |
0.0282 USDT |
0.0256 USDT |
0.0298 USDT |
0.0256 USDT |
| 2024-04-09 |
0.0302 USDT |
1,104,626.3693 |
0.0313 USDT |
0.0270 USDT |
0.0323 USDT |
0.0274 USDT |
| 2024-04-08 |
0.0310 USDT |
2,480,209.5556 |
0.0300 USDT |
0.0300 USDT |
0.0345 USDT |
0.0320 USDT |
| 2024-04-07 |
0.0297 USDT |
551,040.8819 |
0.0292 USDT |
0.0289 USDT |
0.0305 USDT |
0.0301 USDT |
| 2024-04-06 |
0.0294 USDT |
131,020.2093 |
0.0298 USDT |
0.0290 USDT |
0.0309 USDT |
0.0293 USDT |
| 2024-04-05 |
0.0314 USDT |
2,421,631.7881 |
0.0289 USDT |
0.0280 USDT |
0.0363 USDT |
0.0307 USDT |
| 2024-04-04 |
0.0263 USDT |
38,626.2923 |
0.0259 USDT |
0.0259 USDT |
0.0270 USDT |
0.0261 USDT |
| 2024-04-03 |
0.0262 USDT |
753,486.9191 |
0.0264 USDT |
0.0258 USDT |
0.0266 USDT |
0.0262 USDT |
| 2024-04-02 |
0.0276 USDT |
1,309,374.8188 |
0.0282 USDT |
0.0262 USDT |
0.0286 USDT |
0.0265 USDT |
| 2024-04-01 |
0.0291 USDT |
4,944,474.1921 |
0.0299 USDT |
0.0265 USDT |
0.0316 USDT |
0.0281 USDT |
| 2024-03-31 |
0.0291 USDT |
263,451.0753 |
0.0285 USDT |
0.0280 USDT |
0.0312 USDT |
0.0293 USDT |
| 2024-03-30 |
0.0284 USDT |
51,845.6837 |
0.0282 USDT |
0.0279 USDT |
0.0288 USDT |
0.0283 USDT |
| 2024-03-29 |
0.0298 USDT |
89,997.1299 |
0.0302 USDT |
0.0288 USDT |
0.0311 USDT |
0.0294 USDT |
| 2024-03-28 |
0.0309 USDT |
147,227.2277 |
0.0313 USDT |
0.0300 USDT |
0.0319 USDT |
0.0302 USDT |
| 2024-03-27 |
0.0318 USDT |
1,569,307.4554 |
0.0305 USDT |
0.0304 USDT |
0.0342 USDT |
0.0317 USDT |
| 2024-03-26 |
0.0364 USDT |
1,776,642.8280 |
0.0390 USDT |
0.0300 USDT |
0.0401 USDT |
0.0321 USDT |
| 2024-03-25 |
0.0382 USDT |
147,704.2974 |
0.0380 USDT |
0.0374 USDT |
0.0392 USDT |
0.0389 USDT |
| 2024-03-24 |
0.0388 USDT |
248,904.7360 |
0.0376 USDT |
0.0374 USDT |
0.0401 USDT |
0.0382 USDT |
| 2024-03-23 |
0.0418 USDT |
1,398,937.0663 |
0.0369 USDT |
0.0360 USDT |
0.0472 USDT |
0.0398 USDT |
| 2024-03-22 |
0.0358 USDT |
1,257,624.6356 |
0.0341 USDT |
0.0340 USDT |
0.0408 USDT |
0.0380 USDT |
| 2024-03-21 |
0.0341 USDT |
1,235,241.0656 |
0.0341 USDT |
0.0333 USDT |
0.0346 USDT |
0.0338 USDT |
| 2024-03-20 |
0.0330 USDT |
621,862.6432 |
0.0334 USDT |
0.0324 USDT |
0.0338 USDT |
0.0334 USDT |
| 2024-03-19 |
0.0346 USDT |
176,147.0979 |
0.0352 USDT |
0.0333 USDT |
0.0353 USDT |
0.0343 USDT |
| 2024-03-18 |
0.0380 USDT |
1,505,649.0570 |
0.0387 USDT |
0.0352 USDT |
0.0396 USDT |
0.0356 USDT |
| 2024-03-17 |
0.0375 USDT |
2,025,099.0889 |
0.0362 USDT |
0.0353 USDT |
0.0414 USDT |
0.0368 USDT |
| 2024-03-16 |
0.0365 USDT |
1,255,553.8527 |
0.0367 USDT |
0.0351 USDT |
0.0392 USDT |
0.0363 USDT |
| 2024-03-15 |
0.0370 USDT |
1,507,036.4440 |
0.0393 USDT |
0.0351 USDT |
0.0396 USDT |
0.0373 USDT |