Identifier on Kucoin: NOIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.1070 USDT |
5,304,271.2001 NOIA |
0.1030 USDT |
0.0964 USDT |
0.1152 USDT |
0.0997 USDT |
| 2024-01-23 |
0.0912 USDT |
4,601,884.7547 NOIA |
0.0796 USDT |
0.0790 USDT |
0.1025 USDT |
0.0951 USDT |
| 2024-01-22 |
0.0861 USDT |
2,393,812.2869 NOIA |
0.0957 USDT |
0.0790 USDT |
0.0964 USDT |
0.0806 USDT |
| 2024-01-21 |
0.0959 USDT |
1,419,379.2188 NOIA |
0.0920 USDT |
0.0904 USDT |
0.1015 USDT |
0.0968 USDT |
| 2024-01-20 |
0.0899 USDT |
1,102,190.3642 NOIA |
0.0871 USDT |
0.0856 USDT |
0.0939 USDT |
0.0923 USDT |
| 2024-01-19 |
0.0857 USDT |
3,614,449.0488 NOIA |
0.0916 USDT |
0.0795 USDT |
0.0938 USDT |
0.0834 USDT |
| 2024-01-18 |
0.1004 USDT |
3,341,648.0561 NOIA |
0.1116 USDT |
0.0877 USDT |
0.1126 USDT |
0.0912 USDT |
| 2024-01-17 |
0.1027 USDT |
5,452,710.3801 NOIA |
0.0952 USDT |
0.0945 USDT |
0.1150 USDT |
0.1140 USDT |
| 2024-01-16 |
0.0924 USDT |
2,049,261.1515 NOIA |
0.0908 USDT |
0.0890 USDT |
0.0965 USDT |
0.0940 USDT |
| 2024-01-15 |
0.0947 USDT |
4,856,895.4081 NOIA |
0.0903 USDT |
0.0860 USDT |
0.1025 USDT |
0.0944 USDT |
| 2024-01-14 |
0.0865 USDT |
7,794,839.6986 NOIA |
0.0720 USDT |
0.0716 USDT |
0.0963 USDT |
0.0905 USDT |
| 2024-01-13 |
0.0685 USDT |
985,255.2601 NOIA |
0.0676 USDT |
0.0664 USDT |
0.0722 USDT |
0.0717 USDT |
| 2024-01-12 |
0.0725 USDT |
2,461,875.4197 NOIA |
0.0715 USDT |
0.0694 USDT |
0.0761 USDT |
0.0700 USDT |
| 2024-01-11 |
0.0714 USDT |
2,690,715.3489 NOIA |
0.0674 USDT |
0.0665 USDT |
0.0751 USDT |
0.0711 USDT |
| 2024-01-10 |
0.0633 USDT |
1,160,468.4189 NOIA |
0.0623 USDT |
0.0615 USDT |
0.0655 USDT |
0.0655 USDT |
| 2024-01-09 |
0.0646 USDT |
1,477,961.7079 NOIA |
0.0682 USDT |
0.0610 USDT |
0.0682 USDT |
0.0636 USDT |
| 2024-01-08 |
0.0629 USDT |
3,040,328.4846 NOIA |
0.0635 USDT |
0.0575 USDT |
0.0690 USDT |
0.0683 USDT |
| 2024-01-07 |
0.0705 USDT |
1,351,922.5038 NOIA |
0.0723 USDT |
0.0650 USDT |
0.0743 USDT |
0.0654 USDT |
| 2024-01-06 |
0.0719 USDT |
3,966,598.8604 NOIA |
0.0814 USDT |
0.0641 USDT |
0.0817 USDT |
0.0735 USDT |
| 2024-01-05 |
0.0821 USDT |
4,020,174.3214 NOIA |
0.0909 USDT |
0.0749 USDT |
0.0930 USDT |
0.0801 USDT |
| 2024-01-04 |
0.0818 USDT |
6,584,833.0814 NOIA |
0.0773 USDT |
0.0750 USDT |
0.0925 USDT |
0.0884 USDT |
| 2024-01-03 |
0.0666 USDT |
8,365,971.3864 NOIA |
0.0684 USDT |
0.0513 USDT |
0.0775 USDT |
0.0769 USDT |
| 2024-01-02 |
0.0636 USDT |
3,330,430.8597 NOIA |
0.0588 USDT |
0.0588 USDT |
0.0683 USDT |
0.0679 USDT |
| 2024-01-01 |
0.0524 USDT |
243,490.7017 NOIA |
0.0510 USDT |
0.0510 USDT |
0.0543 USDT |
0.0543 USDT |
| 2023-12-31 |
0.0507 USDT |
1,108,006.2733 NOIA |
0.0486 USDT |
0.0486 USDT |
0.0525 USDT |
0.0510 USDT |
| 2023-12-30 |
0.0523 USDT |
1,254,116.7204 NOIA |
0.0537 USDT |
0.0495 USDT |
0.0545 USDT |
0.0502 USDT |
| 2023-12-29 |
0.0547 USDT |
2,281,027.8227 NOIA |
0.0562 USDT |
0.0521 USDT |
0.0567 USDT |
0.0530 USDT |
| 2023-12-28 |
0.0517 USDT |
5,603,490.3597 NOIA |
0.0471 USDT |
0.0471 USDT |
0.0584 USDT |
0.0571 USDT |
| 2023-12-27 |
0.0449 USDT |
2,343,569.9397 NOIA |
0.0421 USDT |
0.0420 USDT |
0.0465 USDT |
0.0461 USDT |
| 2023-12-26 |
0.0406 USDT |
1,420,737.5365 NOIA |
0.0399 USDT |
0.0392 USDT |
0.0421 USDT |
0.0421 USDT |
| 2023-12-25 |
0.0404 USDT |
1,114,871.5697 NOIA |
0.0400 USDT |
0.0397 USDT |
0.0412 USDT |
0.0399 USDT |
| 2023-12-24 |
0.0406 USDT |
1,941,189.3995 NOIA |
0.0420 USDT |
0.0395 USDT |
0.0424 USDT |
0.0400 USDT |
| 2023-12-23 |
0.0423 USDT |
1,415,177.3518 NOIA |
0.0432 USDT |
0.0411 USDT |
0.0434 USDT |
0.0418 USDT |
| 2023-12-22 |
0.0430 USDT |
2,806,426.5161 NOIA |
0.0416 USDT |
0.0414 USDT |
0.0452 USDT |
0.0428 USDT |
| 2023-12-21 |
0.0417 USDT |
1,536,558.8511 NOIA |
0.0417 USDT |
0.0412 USDT |
0.0425 USDT |
0.0415 USDT |
| 2023-12-20 |
0.0425 USDT |
2,425,688.9584 NOIA |
0.0421 USDT |
0.0409 USDT |
0.0457 USDT |
0.0421 USDT |
| 2023-12-19 |
0.0429 USDT |
700,746.0087 NOIA |
0.0431 USDT |
0.0417 USDT |
0.0440 USDT |
0.0421 USDT |
| 2023-12-18 |
0.0424 USDT |
1,811,832.5748 NOIA |
0.0434 USDT |
0.0413 USDT |
0.0436 USDT |
0.0432 USDT |
| 2023-12-17 |
0.0437 USDT |
1,748,467.3224 NOIA |
0.0448 USDT |
0.0425 USDT |
0.0455 USDT |
0.0435 USDT |
| 2023-12-16 |
0.0439 USDT |
1,934,138.6586 NOIA |
0.0429 USDT |
0.0424 USDT |
0.0458 USDT |
0.0446 USDT |
| 2023-12-15 |
0.0400 USDT |
2,308,255.4788 NOIA |
0.0399 USDT |
0.0368 USDT |
0.0422 USDT |
0.0418 USDT |
| 2023-12-14 |
0.0388 USDT |
2,527,153.9172 NOIA |
0.0379 USDT |
0.0367 USDT |
0.0408 USDT |
0.0403 USDT |
| 2023-12-13 |
0.0366 USDT |
1,656,416.9246 NOIA |
0.0366 USDT |
0.0358 USDT |
0.0380 USDT |
0.0377 USDT |
| 2023-12-12 |
0.0379 USDT |
1,170,289.3524 NOIA |
0.0383 USDT |
0.0365 USDT |
0.0386 USDT |
0.0368 USDT |
| 2023-12-11 |
0.0403 USDT |
2,372,820.6386 NOIA |
0.0422 USDT |
0.0373 USDT |
0.0424 USDT |
0.0378 USDT |
| 2023-12-10 |
0.0429 USDT |
2,276,548.2748 NOIA |
0.0435 USDT |
0.0418 USDT |
0.0438 USDT |
0.0420 USDT |
| 2023-12-09 |
0.0438 USDT |
887,036.6846 NOIA |
0.0436 USDT |
0.0429 USDT |
0.0445 USDT |
0.0435 USDT |
| 2023-12-08 |
0.0440 USDT |
1,060,945.2595 NOIA |
0.0439 USDT |
0.0432 USDT |
0.0448 USDT |
0.0435 USDT |
| 2023-12-07 |
0.0426 USDT |
3,151,884.5864 NOIA |
0.0404 USDT |
0.0403 USDT |
0.0450 USDT |
0.0437 USDT |
| 2023-12-06 |
0.0405 USDT |
2,349,899.4852 NOIA |
0.0380 USDT |
0.0380 USDT |
0.0433 USDT |
0.0422 USDT |