Identifier on Kucoin: NUM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0725 USDT |
941,300.3538 |
0.0715 USDT |
0.0680 USDT |
0.0750 USDT |
0.0715 USDT |
| 2024-12-04 |
0.0693 USDT |
1,016,299.3238 |
0.0662 USDT |
0.0650 USDT |
0.0737 USDT |
0.0723 USDT |
| 2024-12-03 |
0.0654 USDT |
731,174.5025 |
0.0654 USDT |
0.0634 USDT |
0.0677 USDT |
0.0646 USDT |
| 2024-12-02 |
0.0705 USDT |
684,428.6534 |
0.0713 USDT |
0.0654 USDT |
0.0774 USDT |
0.0659 USDT |
| 2024-12-01 |
0.0683 USDT |
1,082,979.2264 |
0.0710 USDT |
0.0616 USDT |
0.0743 USDT |
0.0734 USDT |
| 2024-11-30 |
0.0710 USDT |
818,390.4013 |
0.0684 USDT |
0.0675 USDT |
0.0737 USDT |
0.0707 USDT |
| 2024-11-29 |
0.0690 USDT |
627,667.8651 |
0.0689 USDT |
0.0674 USDT |
0.0710 USDT |
0.0686 USDT |
| 2024-11-28 |
0.0693 USDT |
671,379.4700 |
0.0689 USDT |
0.0677 USDT |
0.0710 USDT |
0.0688 USDT |
| 2024-11-27 |
0.0649 USDT |
783,996.1033 |
0.0632 USDT |
0.0631 USDT |
0.0670 USDT |
0.0646 USDT |
| 2024-11-26 |
0.0642 USDT |
764,010.9989 |
0.0700 USDT |
0.0611 USDT |
0.0706 USDT |
0.0633 USDT |
| 2024-11-25 |
0.0664 USDT |
1,191,909.6742 |
0.0616 USDT |
0.0615 USDT |
0.0752 USDT |
0.0634 USDT |
| 2024-11-24 |
0.0590 USDT |
814,125.8503 |
0.0580 USDT |
0.0566 USDT |
0.0632 USDT |
0.0582 USDT |
| 2024-11-23 |
0.0553 USDT |
1,344,232.4920 |
0.0505 USDT |
0.0483 USDT |
0.0620 USDT |
0.0577 USDT |
| 2024-11-22 |
0.0518 USDT |
1,038,980.8031 |
0.0518 USDT |
0.0487 USDT |
0.0540 USDT |
0.0500 USDT |
| 2024-11-21 |
0.0519 USDT |
792,912.1363 |
0.0531 USDT |
0.0505 USDT |
0.0532 USDT |
0.0526 USDT |
| 2024-11-20 |
0.0546 USDT |
460,829.1243 |
0.0552 USDT |
0.0528 USDT |
0.0569 USDT |
0.0560 USDT |
| 2024-11-19 |
0.0577 USDT |
560,932.1042 |
0.0590 USDT |
0.0554 USDT |
0.0619 USDT |
0.0555 USDT |
| 2024-11-18 |
0.0599 USDT |
636,402.2013 |
0.0576 USDT |
0.0571 USDT |
0.0624 USDT |
0.0592 USDT |
| 2024-11-17 |
0.0626 USDT |
4,022,450.6429 |
0.0520 USDT |
0.0520 USDT |
0.0735 USDT |
0.0666 USDT |
| 2024-11-16 |
0.0493 USDT |
707,552.8296 |
0.0463 USDT |
0.0455 USDT |
0.0524 USDT |
0.0513 USDT |
| 2024-11-15 |
0.0472 USDT |
292,034.9825 |
0.0485 USDT |
0.0463 USDT |
0.0486 USDT |
0.0471 USDT |
| 2024-11-14 |
0.0480 USDT |
952,794.6495 |
0.0490 USDT |
0.0469 USDT |
0.0492 USDT |
0.0478 USDT |
| 2024-11-13 |
0.0512 USDT |
1,275,958.0660 |
0.0501 USDT |
0.0471 USDT |
0.0555 USDT |
0.0481 USDT |
| 2024-11-12 |
0.0479 USDT |
2,536,006.4258 |
0.0476 USDT |
0.0444 USDT |
0.0550 USDT |
0.0499 USDT |
| 2024-11-11 |
0.0453 USDT |
1,083,573.6120 |
0.0444 USDT |
0.0436 USDT |
0.0483 USDT |
0.0467 USDT |
| 2024-11-10 |
0.0431 USDT |
862,357.1794 |
0.0418 USDT |
0.0413 USDT |
0.0449 USDT |
0.0440 USDT |
| 2024-11-09 |
0.0419 USDT |
812,675.5276 |
0.0424 USDT |
0.0405 USDT |
0.0430 USDT |
0.0417 USDT |
| 2024-11-08 |
0.0411 USDT |
590,680.4280 |
0.0417 USDT |
0.0402 USDT |
0.0427 USDT |
0.0422 USDT |
| 2024-11-07 |
0.0426 USDT |
1,086,190.3079 |
0.0423 USDT |
0.0413 USDT |
0.0438 USDT |
0.0418 USDT |
| 2024-11-06 |
0.0407 USDT |
858,064.2523 |
0.0384 USDT |
0.0382 USDT |
0.0422 USDT |
0.0417 USDT |
| 2024-11-05 |
0.0386 USDT |
648,660.9783 |
0.0373 USDT |
0.0371 USDT |
0.0395 USDT |
0.0381 USDT |
| 2024-11-04 |
0.0382 USDT |
716,257.4351 |
0.0383 USDT |
0.0374 USDT |
0.0391 USDT |
0.0375 USDT |
| 2024-11-03 |
0.0382 USDT |
827,889.5874 |
0.0391 USDT |
0.0371 USDT |
0.0395 USDT |
0.0380 USDT |
| 2024-11-02 |
0.0397 USDT |
585,911.6221 |
0.0402 USDT |
0.0388 USDT |
0.0408 USDT |
0.0391 USDT |
| 2024-11-01 |
0.0411 USDT |
702,118.9355 |
0.0417 USDT |
0.0400 USDT |
0.0420 USDT |
0.0401 USDT |
| 2024-10-31 |
0.0435 USDT |
432,649.9535 |
0.0449 USDT |
0.0416 USDT |
0.0449 USDT |
0.0424 USDT |
| 2024-10-30 |
0.0431 USDT |
732,184.5508 |
0.0407 USDT |
0.0388 USDT |
0.0456 USDT |
0.0450 USDT |
| 2024-10-29 |
0.0402 USDT |
1,088,415.1396 |
0.0396 USDT |
0.0393 USDT |
0.0413 USDT |
0.0406 USDT |
| 2024-10-28 |
0.0401 USDT |
672,334.0186 |
0.0404 USDT |
0.0393 USDT |
0.0410 USDT |
0.0396 USDT |
| 2024-10-27 |
0.0399 USDT |
477,822.8700 |
0.0402 USDT |
0.0393 USDT |
0.0406 USDT |
0.0404 USDT |
| 2024-10-26 |
0.0400 USDT |
727,477.1248 |
0.0410 USDT |
0.0390 USDT |
0.0411 USDT |
0.0399 USDT |
| 2024-10-25 |
0.0416 USDT |
434,647.5788 |
0.0422 USDT |
0.0405 USDT |
0.0422 USDT |
0.0421 USDT |
| 2024-10-24 |
0.0411 USDT |
703,691.3059 |
0.0409 USDT |
0.0398 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-10-23 |
0.0420 USDT |
760,433.6928 |
0.0424 USDT |
0.0400 USDT |
0.0444 USDT |
0.0405 USDT |
| 2024-10-22 |
0.0422 USDT |
258,004.8836 |
0.0428 USDT |
0.0415 USDT |
0.0430 USDT |
0.0421 USDT |
| 2024-10-21 |
0.0436 USDT |
402,752.2223 |
0.0442 USDT |
0.0427 USDT |
0.0447 USDT |
0.0432 USDT |
| 2024-10-20 |
0.0437 USDT |
339,073.4058 |
0.0431 USDT |
0.0425 USDT |
0.0454 USDT |
0.0444 USDT |
| 2024-10-19 |
0.0436 USDT |
472,548.3050 |
0.0445 USDT |
0.0427 USDT |
0.0449 USDT |
0.0431 USDT |
| 2024-10-18 |
0.0433 USDT |
649,979.1388 |
0.0432 USDT |
0.0411 USDT |
0.0446 USDT |
0.0444 USDT |
| 2024-10-17 |
0.0436 USDT |
467,121.8080 |
0.0430 USDT |
0.0425 USDT |
0.0449 USDT |
0.0435 USDT |