Identifier on Kucoin: NS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.3472 USDT |
915,133.5000 |
0.3355 USDT |
0.3283 USDT |
0.3618 USDT |
0.3434 USDT |
| 2025-01-03 |
0.3120 USDT |
621,613.5000 |
0.2965 USDT |
0.2909 USDT |
0.3324 USDT |
0.3284 USDT |
| 2025-01-02 |
0.2908 USDT |
1,269,167.6000 |
0.2822 USDT |
0.2728 USDT |
0.3367 USDT |
0.2961 USDT |
| 2025-01-01 |
0.2439 USDT |
1,006,616.5000 |
0.2482 USDT |
0.2367 USDT |
0.2540 USDT |
0.2375 USDT |
| 2024-12-31 |
0.2673 USDT |
1,273,596.0000 |
0.2587 USDT |
0.2464 USDT |
0.2879 USDT |
0.2479 USDT |
| 2024-12-30 |
0.2645 USDT |
1,238,609.2000 |
0.2798 USDT |
0.2486 USDT |
0.2875 USDT |
0.2615 USDT |
| 2024-12-29 |
0.3002 USDT |
1,274,495.5000 |
0.3048 USDT |
0.2841 USDT |
0.3214 USDT |
0.2921 USDT |
| 2024-12-28 |
0.2593 USDT |
842,081.2000 |
0.2465 USDT |
0.2420 USDT |
0.2792 USDT |
0.2792 USDT |
| 2024-12-27 |
0.2520 USDT |
1,055,259.8000 |
0.2469 USDT |
0.2388 USDT |
0.2696 USDT |
0.2561 USDT |
| 2024-12-26 |
0.2267 USDT |
1,673,795.2000 |
0.2013 USDT |
0.1978 USDT |
0.2493 USDT |
0.2466 USDT |
| 2024-12-25 |
0.2021 USDT |
811,034.9000 |
0.2033 USDT |
0.1953 USDT |
0.2089 USDT |
0.2032 USDT |
| 2024-12-24 |
0.2129 USDT |
347,318.8000 |
0.2165 USDT |
0.2048 USDT |
0.2230 USDT |
0.2068 USDT |
| 2024-12-23 |
0.2132 USDT |
497,523.6000 |
0.2160 USDT |
0.2041 USDT |
0.2252 USDT |
0.2148 USDT |
| 2024-12-22 |
0.2238 USDT |
515,829.8000 |
0.2266 USDT |
0.2108 USDT |
0.2344 USDT |
0.2163 USDT |
| 2024-12-21 |
0.2524 USDT |
838,322.9000 |
0.2488 USDT |
0.2266 USDT |
0.2754 USDT |
0.2291 USDT |
| 2024-12-20 |
0.2204 USDT |
2,486,385.2000 |
0.2195 USDT |
0.1788 USDT |
0.2733 USDT |
0.2533 USDT |
| 2024-12-19 |
0.2438 USDT |
508,279.1000 |
0.2444 USDT |
0.2190 USDT |
0.2666 USDT |
0.2229 USDT |
| 2024-12-18 |
0.2573 USDT |
138,821.4000 |
0.2665 USDT |
0.2465 USDT |
0.2682 USDT |
0.2520 USDT |
| 2024-12-17 |
0.2781 USDT |
1,086,317.7000 |
0.2639 USDT |
0.2554 USDT |
0.3000 USDT |
0.2638 USDT |
| 2024-12-16 |
0.2823 USDT |
228,180.0000 |
0.3001 USDT |
0.2705 USDT |
0.3101 USDT |
0.2756 USDT |
| 2024-12-15 |
0.2783 USDT |
739,967.2000 |
0.2771 USDT |
0.2641 USDT |
0.3030 USDT |
0.3020 USDT |
| 2024-12-14 |
0.3331 USDT |
526,792.3000 |
0.3221 USDT |
0.2869 USDT |
0.3607 USDT |
0.2869 USDT |
| 2024-12-13 |
0.3234 USDT |
601,872.7000 |
0.3119 USDT |
0.2997 USDT |
0.3690 USDT |
0.3186 USDT |
| 2024-12-12 |
0.3444 USDT |
2,067,292.5000 |
0.3311 USDT |
0.3080 USDT |
0.3893 USDT |
0.3112 USDT |
| 2024-12-11 |
0.3187 USDT |
912,516.8000 |
0.3105 USDT |
0.3000 USDT |
0.3500 USDT |
0.3349 USDT |
| 2024-12-10 |
0.3133 USDT |
619,985.1000 |
0.3286 USDT |
0.2883 USDT |
0.3298 USDT |
0.3039 USDT |
| 2024-12-09 |
0.3686 USDT |
1,169,211.7000 |
0.3870 USDT |
0.3229 USDT |
0.4119 USDT |
0.3437 USDT |
| 2024-12-08 |
0.3881 USDT |
727,254.8000 |
0.3878 USDT |
0.3715 USDT |
0.4088 USDT |
0.3795 USDT |
| 2024-12-07 |
0.4123 USDT |
789,155.1000 |
0.3816 USDT |
0.3709 USDT |
0.4466 USDT |
0.4228 USDT |
| 2024-12-06 |
0.3618 USDT |
2,890,399.1000 |
0.3006 USDT |
0.2981 USDT |
0.4008 USDT |
0.3681 USDT |
| 2024-12-05 |
0.2758 USDT |
1,597,282.9000 |
0.2745 USDT |
0.2567 USDT |
0.2990 USDT |
0.2753 USDT |
| 2024-12-04 |
0.2766 USDT |
626,419.0000 |
0.2853 USDT |
0.2588 USDT |
0.2898 USDT |
0.2812 USDT |
| 2024-12-03 |
0.2888 USDT |
874,378.7000 |
0.2678 USDT |
0.2620 USDT |
0.3044 USDT |
0.3001 USDT |
| 2024-12-02 |
0.2652 USDT |
462,288.7000 |
0.2872 USDT |
0.2541 USDT |
0.2872 USDT |
0.2636 USDT |
| 2024-12-01 |
0.2846 USDT |
1,124,525.9000 |
0.2894 USDT |
0.2710 USDT |
0.2950 USDT |
0.2824 USDT |
| 2024-11-30 |
0.2899 USDT |
1,634,154.2000 |
0.2902 USDT |
0.2713 USDT |
0.3107 USDT |
0.2996 USDT |
| 2024-11-29 |
0.2795 USDT |
1,942,855.1000 |
0.2650 USDT |
0.2474 USDT |
0.3060 USDT |
0.2995 USDT |
| 2024-11-28 |
0.2594 USDT |
1,626,712.8000 |
0.2552 USDT |
0.2414 USDT |
0.2797 USDT |
0.2526 USDT |
| 2024-11-27 |
0.2598 USDT |
2,575,403.5000 |
0.2873 USDT |
0.2284 USDT |
0.3174 USDT |
0.2588 USDT |
| 2024-11-26 |
0.2645 USDT |
2,056,931.8000 |
0.2754 USDT |
0.2100 USDT |
0.2905 USDT |
0.2785 USDT |
| 2024-11-25 |
0.2896 USDT |
1,003,427.3000 |
0.3008 USDT |
0.2694 USDT |
0.3056 USDT |
0.2760 USDT |
| 2024-11-24 |
0.2914 USDT |
1,369,388.5000 |
0.2941 USDT |
0.2781 USDT |
0.3306 USDT |
0.2880 USDT |
| 2024-11-23 |
0.3001 USDT |
1,381,221.9000 |
0.3113 USDT |
0.2823 USDT |
0.3223 USDT |
0.2955 USDT |
| 2024-11-22 |
0.3304 USDT |
1,443,434.9000 |
0.3529 USDT |
0.3010 USDT |
0.4450 USDT |
0.3132 USDT |
| 2024-11-21 |
0.3669 USDT |
7,025,447.3000 |
0.3601 USDT |
0.3409 USDT |
0.3949 USDT |
0.3422 USDT |
| 2024-11-20 |
0.3810 USDT |
7,198,339.3000 |
0.3850 USDT |
0.3300 USDT |
0.4403 USDT |
0.3519 USDT |
| 2024-11-19 |
0.3562 USDT |
2,867,448.7000 |
0.3655 USDT |
0.3357 USDT |
0.3905 USDT |
0.3690 USDT |
| 2024-11-18 |
0.3964 USDT |
3,707,347.2000 |
0.4160 USDT |
0.3534 USDT |
0.4319 USDT |
0.3712 USDT |
| 2024-11-17 |
0.4242 USDT |
21,414,423.9000 |
0.4265 USDT |
0.4000 USDT |
0.4421 USDT |
0.4049 USDT |
| 2024-11-16 |
0.4518 USDT |
5,337,406.4000 |
0.5448 USDT |
0.4205 USDT |
0.5500 USDT |
0.4309 USDT |