Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0012 USDT |
2,674,666.0731 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-12-23 |
0.0015 USDT |
3,531,370.7337 |
0.0016 USDT |
0.0014 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-12-22 |
0.0016 USDT |
4,920,048.9399 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-12-21 |
0.0014 USDT |
8,824,684.0340 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-12-20 |
0.0019 USDT |
12,258,030.7166 |
0.0017 USDT |
0.0013 USDT |
0.0023 USDT |
0.0014 USDT |
| 2024-12-19 |
0.0015 USDT |
11,650,850.2853 |
0.0014 USDT |
0.0012 USDT |
0.0019 USDT |
0.0016 USDT |
| 2024-12-18 |
0.0012 USDT |
5,444,687.6371 |
0.0010 USDT |
0.0010 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-12-17 |
0.0009 USDT |
8,560,975.9256 |
0.0010 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-12-16 |
0.0008 USDT |
5,428,131.3986 |
0.0008 USDT |
0.0008 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-12-15 |
0.0009 USDT |
4,120,024.1438 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2024-12-14 |
0.0009 USDT |
5,115,094.7508 |
0.0009 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-12-13 |
0.0008 USDT |
2,988,104.7670 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-12-12 |
0.0008 USDT |
8,902,161.5748 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-12-11 |
0.0011 USDT |
5,676,001.8268 |
0.0010 USDT |
0.0009 USDT |
0.0013 USDT |
0.0009 USDT |
| 2024-12-10 |
0.0012 USDT |
8,462,552.4002 |
0.0012 USDT |
0.0009 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-12-09 |
0.0009 USDT |
11,413,645.1365 |
0.0008 USDT |
0.0008 USDT |
0.0011 USDT |
0.0009 USDT |
| 2024-12-08 |
0.0008 USDT |
6,238,075.8295 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-12-07 |
0.0007 USDT |
5,665,611.4644 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-12-06 |
0.0007 USDT |
16,403,896.8687 |
0.0008 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-12-05 |
0.0008 USDT |
8,222,418.9161 |
0.0009 USDT |
0.0007 USDT |
0.0010 USDT |
0.0007 USDT |
| 2024-12-04 |
0.0009 USDT |
10,729,974.7290 |
0.0010 USDT |
0.0008 USDT |
0.0010 USDT |
0.0008 USDT |
| 2024-12-03 |
0.0010 USDT |
14,934,610.0392 |
0.0009 USDT |
0.0008 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-12-02 |
0.0013 USDT |
5,254,169.1001 |
0.0011 USDT |
0.0011 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-12-01 |
0.0011 USDT |
3,331,566.8865 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-11-30 |
0.0010 USDT |
2,490,927.4520 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-11-29 |
0.0011 USDT |
1,630,079.2232 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2024-11-28 |
0.0012 USDT |
2,757,223.9830 |
0.0012 USDT |
0.0010 USDT |
0.0014 USDT |
0.0010 USDT |
| 2024-11-27 |
0.0013 USDT |
5,548,406.1132 |
0.0014 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-11-26 |
0.0015 USDT |
4,488,930.1192 |
0.0013 USDT |
0.0013 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-11-25 |
0.0012 USDT |
5,460,727.2581 |
0.0012 USDT |
0.0011 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-11-24 |
0.0014 USDT |
13,148,535.8534 |
0.0017 USDT |
0.0012 USDT |
0.0017 USDT |
0.0012 USDT |
| 2024-11-23 |
0.0017 USDT |
5,297,527.1086 |
0.0018 USDT |
0.0014 USDT |
0.0019 USDT |
0.0017 USDT |
| 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 |