Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0023 USDT |
1,698,510.2044 |
0.0022 USDT |
0.0021 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-21 |
0.0025 USDT |
827,283.7046 |
0.0026 USDT |
0.0021 USDT |
0.0029 USDT |
0.0023 USDT |
| 2024-11-20 |
0.0025 USDT |
1,269,971.0149 |
0.0026 USDT |
0.0023 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-11-19 |
0.0023 USDT |
1,846,217.4217 |
0.0021 USDT |
0.0021 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-11-18 |
0.0023 USDT |
4,422,661.7646 |
0.0026 USDT |
0.0018 USDT |
0.0026 USDT |
0.0020 USDT |
| 2024-11-17 |
0.0023 USDT |
5,008,076.9915 |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-11-16 |
0.0022 USDT |
8,421,246.3822 |
0.0031 USDT |
0.0018 USDT |
0.0031 USDT |
0.0023 USDT |
| 2024-11-15 |
0.0032 USDT |
1,572,632.7635 |
0.0031 USDT |
0.0028 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-11-14 |
0.0035 USDT |
3,051,463.7917 |
0.0038 USDT |
0.0030 USDT |
0.0042 USDT |
0.0030 USDT |
| 2024-11-13 |
0.0037 USDT |
2,617,044.8796 |
0.0033 USDT |
0.0033 USDT |
0.0042 USDT |
0.0034 USDT |
| 2024-11-12 |
0.0033 USDT |
2,152,243.8650 |
0.0032 USDT |
0.0025 USDT |
0.0042 USDT |
0.0036 USDT |
| 2024-11-11 |
0.0037 USDT |
3,904,217.6330 |
0.0052 USDT |
0.0032 USDT |
0.0053 USDT |
0.0035 USDT |
| 2024-11-10 |
0.0055 USDT |
1,041,619.8264 |
0.0060 USDT |
0.0050 USDT |
0.0064 USDT |
0.0050 USDT |
| 2024-11-09 |
0.0076 USDT |
182,066.1622 |
0.0078 USDT |
0.0072 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-11-08 |
0.0079 USDT |
196,890.5347 |
0.0078 USDT |
0.0073 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-11-07 |
0.0082 USDT |
388,489.2700 |
0.0084 USDT |
0.0077 USDT |
0.0088 USDT |
0.0078 USDT |
| 2024-11-06 |
0.0091 USDT |
300,363.6179 |
0.0112 USDT |
0.0083 USDT |
0.0112 USDT |
0.0088 USDT |
| 2024-11-05 |
0.0114 USDT |
1,019,050.6847 |
0.0135 USDT |
0.0104 USDT |
0.0136 USDT |
0.0119 USDT |
| 2024-11-04 |
0.0140 USDT |
604,886.4058 |
0.0136 USDT |
0.0127 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-11-03 |
0.0132 USDT |
575,246.0344 |
0.0120 USDT |
0.0115 USDT |
0.0146 USDT |
0.0130 USDT |
| 2024-11-02 |
0.0114 USDT |
325,905.7340 |
0.0111 USDT |
0.0104 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-11-01 |
0.0102 USDT |
839,856.3463 |
0.0106 USDT |
0.0093 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-10-31 |
0.0088 USDT |
93,353.7016 |
0.0087 USDT |
0.0086 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-10-30 |
0.0083 USDT |
185,207.8247 |
0.0079 USDT |
0.0079 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-10-29 |
0.0080 USDT |
108,195.2464 |
0.0079 USDT |
0.0074 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-10-28 |
0.0093 USDT |
7,391.3805 |
0.0088 USDT |
0.0084 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-10-27 |
0.0093 USDT |
137,962.7760 |
0.0095 USDT |
0.0087 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-10-26 |
0.0091 USDT |
257,569.0049 |
0.0105 USDT |
0.0080 USDT |
0.0105 USDT |
0.0091 USDT |
| 2024-10-25 |
0.0077 USDT |
891,137.5511 |
0.0072 USDT |
0.0072 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-10-24 |
0.0073 USDT |
79,082.9979 |
0.0073 USDT |
0.0069 USDT |
0.0079 USDT |
0.0071 USDT |
| 2024-10-23 |
0.0077 USDT |
1,342,418.0333 |
0.0073 USDT |
0.0073 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-10-22 |
0.0071 USDT |
576,606.2829 |
0.0069 USDT |
0.0066 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-10-21 |
0.0064 USDT |
1,058,245.2428 |
0.0059 USDT |
0.0059 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-10-20 |
0.0066 USDT |
618,569.0863 |
0.0069 USDT |
0.0063 USDT |
0.0072 USDT |
0.0064 USDT |
| 2024-10-19 |
0.0067 USDT |
196,007.9991 |
0.0064 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-10-18 |
0.0065 USDT |
323,131.3150 |
0.0070 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-10-17 |
0.0070 USDT |
252,671.8133 |
0.0063 USDT |
0.0060 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-10-16 |
0.0062 USDT |
439,872.8053 |
0.0063 USDT |
0.0060 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-10-15 |
0.0056 USDT |
714,071.2981 |
0.0060 USDT |
0.0052 USDT |
0.0067 USDT |
0.0060 USDT |
| 2024-10-14 |
0.0066 USDT |
177,739.1783 |
0.0068 USDT |
0.0060 USDT |
0.0070 USDT |
0.0060 USDT |
| 2024-10-13 |
0.0078 USDT |
44,201.3947 |
0.0074 USDT |
0.0074 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-10-12 |
0.0071 USDT |
421,348.4575 |
0.0073 USDT |
0.0064 USDT |
0.0075 USDT |
0.0070 USDT |
| 2024-10-11 |
0.0075 USDT |
279,487.3536 |
0.0081 USDT |
0.0071 USDT |
0.0084 USDT |
0.0074 USDT |
| 2024-10-10 |
0.0082 USDT |
2,457,914.1235 |
0.0079 USDT |
0.0077 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-10-09 |
0.0070 USDT |
1,269,982.4576 |
0.0068 USDT |
0.0065 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-10-08 |
0.0068 USDT |
1,531,766.5346 |
0.0062 USDT |
0.0060 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-10-07 |
0.0059 USDT |
1,322,264.6480 |
0.0060 USDT |
0.0056 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-10-06 |
0.0083 USDT |
81,373.1865 |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-10-05 |
0.0080 USDT |
223,904.1191 |
0.0075 USDT |
0.0074 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-10-04 |
0.0079 USDT |
952,968.2861 |
0.0086 USDT |
0.0075 USDT |
0.0086 USDT |
0.0075 USDT |