Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-01 |
3.7893 USDT |
47.0017 |
3.7893 USDT |
3.7893 USDT |
3.7893 USDT |
3.7893 USDT |
| 2025-11-30 |
3.5439 USDT |
56.5491 |
3.5439 USDT |
3.5439 USDT |
3.6756 USDT |
3.6756 USDT |
| 2025-11-29 |
0.0000 USDT |
0.0000 |
3.2023 USDT |
3.2023 USDT |
3.2023 USDT |
3.2023 USDT |
| 2025-11-28 |
3.3003 USDT |
11.7390 |
3.2209 USDT |
3.2023 USDT |
3.3037 USDT |
3.2023 USDT |
| 2025-11-27 |
3.0732 USDT |
0.8552 |
3.0732 USDT |
3.0732 USDT |
3.0732 USDT |
3.0732 USDT |
| 2025-11-26 |
3.3494 USDT |
10.8141 |
3.4673 USDT |
3.2777 USDT |
3.4673 USDT |
3.3501 USDT |
| 2025-11-25 |
3.4548 USDT |
256.7733 |
3.1317 USDT |
3.1317 USDT |
3.4549 USDT |
3.4549 USDT |
| 2025-11-24 |
3.7571 USDT |
76.3326 |
3.7579 USDT |
3.5233 USDT |
3.7580 USDT |
3.5233 USDT |
| 2025-11-23 |
3.4869 USDT |
42.2629 |
3.5227 USDT |
3.2278 USDT |
3.5227 USDT |
3.3601 USDT |
| 2025-11-22 |
3.6316 USDT |
11.0795 |
3.6316 USDT |
3.6316 USDT |
3.6316 USDT |
3.6316 USDT |
| 2025-11-21 |
3.0848 USDT |
882.4071 |
2.7946 USDT |
2.7946 USDT |
3.6293 USDT |
3.3334 USDT |
| 2025-11-20 |
1.9890 USDT |
2.9694 |
2.0313 USDT |
1.9263 USDT |
2.0418 USDT |
1.9735 USDT |
| 2025-11-19 |
2.1941 USDT |
18.7800 |
2.1874 USDT |
2.1874 USDT |
2.4766 USDT |
2.4119 USDT |
| 2025-11-18 |
2.2956 USDT |
860.7706 |
2.3130 USDT |
2.1851 USDT |
2.3306 USDT |
2.3019 USDT |
| 2025-11-17 |
2.3701 USDT |
599.6894 |
2.2569 USDT |
2.1699 USDT |
2.4857 USDT |
2.4556 USDT |
| 2025-11-16 |
1.6633 USDT |
2,781.9590 |
1.8287 USDT |
1.5608 USDT |
2.2000 USDT |
2.2000 USDT |
| 2025-11-15 |
1.7012 USDT |
251.0020 |
1.7503 USDT |
1.5659 USDT |
1.7503 USDT |
1.7292 USDT |
| 2025-11-14 |
2.0731 USDT |
2,874.6838 |
2.0297 USDT |
1.9500 USDT |
2.2209 USDT |
1.9500 USDT |
| 2025-11-13 |
1.8982 USDT |
1,528.8344 |
1.8409 USDT |
1.8409 USDT |
1.9761 USDT |
1.9265 USDT |
| 2025-11-12 |
1.6818 USDT |
1,963.2357 |
1.6949 USDT |
1.5032 USDT |
1.7362 USDT |
1.6027 USDT |
| 2025-11-11 |
1.4916 USDT |
9,177.2211 |
1.3963 USDT |
1.3963 USDT |
1.7071 USDT |
1.7044 USDT |
| 2025-11-10 |
1.2111 USDT |
4,870.7037 |
1.1548 USDT |
1.0705 USDT |
1.4191 USDT |
1.3820 USDT |
| 2025-11-09 |
1.3120 USDT |
8,203.3546 |
1.2001 USDT |
1.0655 USDT |
1.5508 USDT |
1.2552 USDT |
| 2025-11-08 |
1.6737 USDT |
7,815.0699 |
1.6794 USDT |
1.2781 USDT |
2.1070 USDT |
1.4622 USDT |
| 2025-11-07 |
4.1839 USDT |
451.9564 |
4.6734 USDT |
3.4015 USDT |
4.9301 USDT |
3.4015 USDT |
| 2025-11-06 |
5.6653 USDT |
37.3674 |
6.7138 USDT |
5.4802 USDT |
6.7138 USDT |
5.5832 USDT |
| 2025-11-05 |
7.1066 USDT |
60.9908 |
7.5342 USDT |
6.8432 USDT |
7.5342 USDT |
6.8432 USDT |
| 2025-11-04 |
7.1669 USDT |
65.7582 |
7.2100 USDT |
6.9817 USDT |
8.2315 USDT |
8.2315 USDT |
| 2025-11-03 |
6.6736 USDT |
26.2064 |
5.8828 USDT |
5.8824 USDT |
7.1676 USDT |
7.1676 USDT |
| 2025-11-02 |
0.0000 USDT |
0.0000 |
5.2185 USDT |
5.2185 USDT |
5.2185 USDT |
5.2185 USDT |
| 2025-11-01 |
0.0000 USDT |
0.0000 |
5.2185 USDT |
5.2185 USDT |
5.2185 USDT |
5.2185 USDT |
| 2025-10-31 |
5.3183 USDT |
3.1562 |
5.5676 USDT |
5.2185 USDT |
5.5676 USDT |
5.2185 USDT |
| 2025-10-30 |
4.9026 USDT |
37.9184 |
4.7500 USDT |
4.7500 USDT |
4.9037 USDT |
4.9037 USDT |
| 2025-10-29 |
4.3282 USDT |
83.9369 |
4.7508 USDT |
4.2039 USDT |
4.7508 USDT |
4.5670 USDT |
| 2025-10-28 |
4.1902 USDT |
64.1885 |
4.2900 USDT |
4.0000 USDT |
4.3231 USDT |
4.3231 USDT |
| 2025-10-27 |
3.9729 USDT |
108.0946 |
3.9461 USDT |
3.8915 USDT |
4.1934 USDT |
4.1934 USDT |
| 2025-10-26 |
4.1976 USDT |
7.1592 |
4.2262 USDT |
4.1692 USDT |
4.2262 USDT |
4.1692 USDT |
| 2025-10-25 |
4.7577 USDT |
44.9115 |
4.7060 USDT |
4.5462 USDT |
4.8562 USDT |
4.6475 USDT |
| 2025-10-24 |
4.7547 USDT |
124.8062 |
5.3488 USDT |
4.6470 USDT |
5.3488 USDT |
4.6996 USDT |
| 2025-10-23 |
0.0001 USDT |
27,256,151.5777 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2025-10-22 |
0.0001 USDT |
15,861,049.5653 |
0.0000 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2025-10-21 |
0.0000 USDT |
24,190,950.2792 |
0.0000 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |
| 2025-10-20 |
0.0000 USDT |
11,106,038.9047 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-10-19 |
0.0001 USDT |
230,172.8040 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2025-10-18 |
0.0001 USDT |
3,080,752.6467 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2025-10-17 |
0.0001 USDT |
31,535,689.3470 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2025-10-16 |
0.0000 USDT |
4,947,863.5942 |
0.0000 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |
| 2025-10-15 |
0.0000 USDT |
24,253,725.2303 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-10-14 |
0.0000 USDT |
25,351,513.2143 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-10-13 |
0.0000 USDT |
60,302,623.7024 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |