Identifier on Kucoin: NS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0410 USDT |
101,115.7000 |
0.0425 USDT |
0.0383 USDT |
0.0427 USDT |
0.0386 USDT |
| 2025-12-04 |
0.0431 USDT |
28,666.4000 |
0.0442 USDT |
0.0418 USDT |
0.0442 USDT |
0.0427 USDT |
| 2025-12-03 |
0.0443 USDT |
102,112.4000 |
0.0420 USDT |
0.0420 USDT |
0.0470 USDT |
0.0438 USDT |
| 2025-12-02 |
0.0390 USDT |
104,221.6000 |
0.0379 USDT |
0.0365 USDT |
0.0433 USDT |
0.0419 USDT |
| 2025-12-01 |
0.0390 USDT |
67,104.8000 |
0.0429 USDT |
0.0366 USDT |
0.0429 USDT |
0.0367 USDT |
| 2025-11-30 |
0.0441 USDT |
30,494.8000 |
0.0426 USDT |
0.0425 USDT |
0.0447 USDT |
0.0444 USDT |
| 2025-11-29 |
0.0425 USDT |
78,434.2000 |
0.0434 USDT |
0.0420 USDT |
0.0434 USDT |
0.0423 USDT |
| 2025-11-28 |
0.0438 USDT |
94,454.5000 |
0.0437 USDT |
0.0429 USDT |
0.0455 USDT |
0.0433 USDT |
| 2025-11-27 |
0.0440 USDT |
68,839.2000 |
0.0438 USDT |
0.0437 USDT |
0.0448 USDT |
0.0443 USDT |
| 2025-11-26 |
0.0431 USDT |
94,423.0000 |
0.0441 USDT |
0.0417 USDT |
0.0448 USDT |
0.0435 USDT |
| 2025-11-25 |
0.0442 USDT |
391,164.1000 |
0.0443 USDT |
0.0426 USDT |
0.0606 USDT |
0.0426 USDT |
| 2025-11-24 |
0.0396 USDT |
54,218.5000 |
0.0394 USDT |
0.0385 USDT |
0.0405 USDT |
0.0401 USDT |
| 2025-11-23 |
0.0391 USDT |
124,269.9000 |
0.0384 USDT |
0.0384 USDT |
0.0400 USDT |
0.0387 USDT |
| 2025-11-22 |
0.0382 USDT |
119,679.6000 |
0.0396 USDT |
0.0374 USDT |
0.0401 USDT |
0.0377 USDT |
| 2025-11-21 |
0.0404 USDT |
105,643.1000 |
0.0428 USDT |
0.0385 USDT |
0.0436 USDT |
0.0386 USDT |
| 2025-11-20 |
0.0461 USDT |
92,476.5000 |
0.0462 USDT |
0.0434 USDT |
0.0484 USDT |
0.0437 USDT |
| 2025-11-19 |
0.0452 USDT |
135,171.8000 |
0.0484 USDT |
0.0440 USDT |
0.0489 USDT |
0.0444 USDT |
| 2025-11-18 |
0.0480 USDT |
10,451.1000 |
0.0482 USDT |
0.0471 USDT |
0.0485 USDT |
0.0471 USDT |
| 2025-11-17 |
0.0518 USDT |
145,206.4000 |
0.0518 USDT |
0.0475 USDT |
0.0529 USDT |
0.0480 USDT |
| 2025-11-16 |
0.0525 USDT |
80,090.0000 |
0.0532 USDT |
0.0499 USDT |
0.0549 USDT |
0.0513 USDT |
| 2025-11-15 |
0.0533 USDT |
29,924.7000 |
0.0528 USDT |
0.0519 USDT |
0.0550 USDT |
0.0550 USDT |
| 2025-11-14 |
0.0527 USDT |
228,268.8000 |
0.0554 USDT |
0.0501 USDT |
0.0558 USDT |
0.0533 USDT |
| 2025-11-13 |
0.0596 USDT |
116,452.7000 |
0.0579 USDT |
0.0548 USDT |
0.0625 USDT |
0.0548 USDT |
| 2025-11-12 |
0.0589 USDT |
547,271.6000 |
0.0557 USDT |
0.0556 USDT |
0.0757 USDT |
0.0586 USDT |
| 2025-11-11 |
0.0584 USDT |
943,611.4000 |
0.0595 USDT |
0.0543 USDT |
0.0644 USDT |
0.0559 USDT |
| 2025-11-10 |
0.0602 USDT |
506,742.6000 |
0.0587 USDT |
0.0582 USDT |
0.0628 USDT |
0.0605 USDT |
| 2025-11-09 |
0.0590 USDT |
677,977.3000 |
0.0609 USDT |
0.0575 USDT |
0.0616 USDT |
0.0589 USDT |
| 2025-11-08 |
0.0621 USDT |
526,036.1000 |
0.0627 USDT |
0.0596 USDT |
0.0645 USDT |
0.0604 USDT |
| 2025-11-07 |
0.0592 USDT |
817,686.4000 |
0.0557 USDT |
0.0550 USDT |
0.0633 USDT |
0.0573 USDT |
| 2025-11-06 |
0.0566 USDT |
496,550.0000 |
0.0620 USDT |
0.0534 USDT |
0.0621 USDT |
0.0559 USDT |
| 2025-11-05 |
0.0594 USDT |
266,147.2000 |
0.0594 USDT |
0.0567 USDT |
0.0614 USDT |
0.0614 USDT |
| 2025-11-04 |
0.0624 USDT |
466,708.5000 |
0.0639 USDT |
0.0599 USDT |
0.0650 USDT |
0.0601 USDT |
| 2025-11-03 |
0.0668 USDT |
315,181.0000 |
0.0727 USDT |
0.0620 USDT |
0.0727 USDT |
0.0623 USDT |
| 2025-11-02 |
0.0727 USDT |
192,768.0000 |
0.0744 USDT |
0.0701 USDT |
0.0751 USDT |
0.0705 USDT |
| 2025-11-01 |
0.0729 USDT |
515,099.2000 |
0.0696 USDT |
0.0681 USDT |
0.0790 USDT |
0.0769 USDT |
| 2025-10-31 |
0.0690 USDT |
767,030.1000 |
0.0677 USDT |
0.0675 USDT |
0.0704 USDT |
0.0693 USDT |
| 2025-10-30 |
0.0718 USDT |
1,072,823.3000 |
0.0759 USDT |
0.0656 USDT |
0.0775 USDT |
0.0668 USDT |
| 2025-10-29 |
0.0739 USDT |
413,545.3000 |
0.0740 USDT |
0.0730 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-10-28 |
0.0771 USDT |
833,387.5000 |
0.0790 USDT |
0.0726 USDT |
0.0803 USDT |
0.0739 USDT |
| 2025-10-27 |
0.0829 USDT |
523,855.7000 |
0.0853 USDT |
0.0788 USDT |
0.0872 USDT |
0.0788 USDT |
| 2025-10-26 |
0.0820 USDT |
149,803.5000 |
0.0812 USDT |
0.0797 USDT |
0.0849 USDT |
0.0838 USDT |
| 2025-10-25 |
0.0806 USDT |
445,209.4000 |
0.0814 USDT |
0.0791 USDT |
0.0818 USDT |
0.0803 USDT |
| 2025-10-24 |
0.0802 USDT |
497,790.4000 |
0.0805 USDT |
0.0775 USDT |
0.0825 USDT |
0.0806 USDT |
| 2025-10-23 |
0.0821 USDT |
492,353.2000 |
0.0816 USDT |
0.0802 USDT |
0.0848 USDT |
0.0822 USDT |
| 2025-10-22 |
0.0825 USDT |
349,832.1000 |
0.0840 USDT |
0.0793 USDT |
0.0847 USDT |
0.0802 USDT |
| 2025-10-21 |
0.0873 USDT |
575,094.1000 |
0.0870 USDT |
0.0839 USDT |
0.0916 USDT |
0.0875 USDT |
| 2025-10-20 |
0.0902 USDT |
287,594.3000 |
0.0888 USDT |
0.0851 USDT |
0.0936 USDT |
0.0873 USDT |
| 2025-10-19 |
0.0879 USDT |
45,648.7000 |
0.0880 USDT |
0.0840 USDT |
0.0914 USDT |
0.0898 USDT |
| 2025-10-18 |
0.0844 USDT |
78,697.3000 |
0.0820 USDT |
0.0818 USDT |
0.0879 USDT |
0.0860 USDT |
| 2025-10-17 |
0.0794 USDT |
173,687.9000 |
0.0852 USDT |
0.0764 USDT |
0.0860 USDT |
0.0801 USDT |