Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0329 USDT |
124,114.7231 |
0.0294 USDT |
0.0290 USDT |
0.0337 USDT |
0.0333 USDT |
| 2023-10-01 |
0.0302 USDT |
123,147.8733 |
0.0318 USDT |
0.0291 USDT |
0.0323 USDT |
0.0291 USDT |
| 2023-09-30 |
0.0316 USDT |
414,758.8773 |
0.0326 USDT |
0.0310 USDT |
0.0326 USDT |
0.0312 USDT |
| 2023-09-29 |
0.0346 USDT |
135,916.9139 |
0.0338 USDT |
0.0328 USDT |
0.0357 USDT |
0.0328 USDT |
| 2023-09-28 |
0.0364 USDT |
199,029.8568 |
0.0370 USDT |
0.0346 USDT |
0.0380 USDT |
0.0346 USDT |
| 2023-09-27 |
0.0365 USDT |
328,169.9205 |
0.0371 USDT |
0.0350 USDT |
0.0386 USDT |
0.0376 USDT |
| 2023-09-26 |
0.0357 USDT |
296,371.4719 |
0.0353 USDT |
0.0348 USDT |
0.0370 USDT |
0.0362 USDT |
| 2023-09-25 |
0.0351 USDT |
749,235.9706 |
0.0360 USDT |
0.0332 USDT |
0.0375 USDT |
0.0353 USDT |
| 2023-09-24 |
0.0348 USDT |
14,699.0008 |
0.0345 USDT |
0.0339 USDT |
0.0363 USDT |
0.0351 USDT |
| 2023-09-23 |
0.0334 USDT |
36,262.4800 |
0.0335 USDT |
0.0324 USDT |
0.0363 USDT |
0.0327 USDT |
| 2023-09-22 |
0.0348 USDT |
133,444.8632 |
0.0341 USDT |
0.0332 USDT |
0.0353 USDT |
0.0344 USDT |
| 2023-09-21 |
0.0334 USDT |
134,702.2326 |
0.0326 USDT |
0.0311 USDT |
0.0354 USDT |
0.0333 USDT |
| 2023-09-20 |
0.0338 USDT |
8,837.2900 |
0.0337 USDT |
0.0336 USDT |
0.0348 USDT |
0.0336 USDT |
| 2023-09-19 |
0.0342 USDT |
97,504.9785 |
0.0360 USDT |
0.0326 USDT |
0.0363 USDT |
0.0333 USDT |
| 2023-09-18 |
0.0345 USDT |
46,637.8779 |
0.0367 USDT |
0.0327 USDT |
0.0373 USDT |
0.0350 USDT |
| 2023-09-17 |
0.0349 USDT |
168,939.9016 |
0.0339 USDT |
0.0339 USDT |
0.0373 USDT |
0.0373 USDT |
| 2023-09-16 |
0.0333 USDT |
32,156.9016 |
0.0333 USDT |
0.0322 USDT |
0.0338 USDT |
0.0337 USDT |
| 2023-09-15 |
0.0351 USDT |
234,799.8495 |
0.0353 USDT |
0.0333 USDT |
0.0356 USDT |
0.0333 USDT |
| 2023-09-14 |
0.0362 USDT |
461,939.6700 |
0.0367 USDT |
0.0341 USDT |
0.0372 USDT |
0.0353 USDT |
| 2023-09-13 |
0.0379 USDT |
1,032,400.4632 |
0.0391 USDT |
0.0359 USDT |
0.0391 USDT |
0.0376 USDT |
| 2023-09-12 |
0.0375 USDT |
300,968.3517 |
0.0365 USDT |
0.0331 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-09-11 |
0.0356 USDT |
511,857.2510 |
0.0335 USDT |
0.0333 USDT |
0.0380 USDT |
0.0374 USDT |
| 2023-09-10 |
0.0341 USDT |
251,855.3637 |
0.0321 USDT |
0.0321 USDT |
0.0363 USDT |
0.0323 USDT |
| 2023-09-09 |
0.0318 USDT |
355,288.0542 |
0.0329 USDT |
0.0300 USDT |
0.0331 USDT |
0.0300 USDT |
| 2023-09-08 |
0.0335 USDT |
169,601.5802 |
0.0323 USDT |
0.0318 USDT |
0.0346 USDT |
0.0333 USDT |
| 2023-09-07 |
0.0337 USDT |
20,215.6989 |
0.0340 USDT |
0.0330 USDT |
0.0350 USDT |
0.0340 USDT |
| 2023-09-06 |
0.0346 USDT |
45,016.1686 |
0.0346 USDT |
0.0335 USDT |
0.0364 USDT |
0.0352 USDT |
| 2023-09-05 |
0.0352 USDT |
119,036.9127 |
0.0358 USDT |
0.0328 USDT |
0.0365 USDT |
0.0353 USDT |
| 2023-09-04 |
0.0346 USDT |
112,024.9656 |
0.0356 USDT |
0.0332 USDT |
0.0371 USDT |
0.0359 USDT |
| 2023-09-03 |
0.0356 USDT |
625,686.5011 |
0.0358 USDT |
0.0346 USDT |
0.0369 USDT |
0.0357 USDT |
| 2023-09-02 |
0.0353 USDT |
44,765.8503 |
0.0347 USDT |
0.0347 USDT |
0.0364 USDT |
0.0363 USDT |
| 2023-09-01 |
0.0335 USDT |
1,015,058.2640 |
0.0336 USDT |
0.0320 USDT |
0.0361 USDT |
0.0344 USDT |
| 2023-08-31 |
0.0316 USDT |
340,842.8558 |
0.0297 USDT |
0.0293 USDT |
0.0343 USDT |
0.0327 USDT |
| 2023-08-30 |
0.0284 USDT |
268,513.1296 |
0.0279 USDT |
0.0273 USDT |
0.0300 USDT |
0.0295 USDT |
| 2023-08-29 |
0.0280 USDT |
266,484.9901 |
0.0298 USDT |
0.0257 USDT |
0.0325 USDT |
0.0272 USDT |
| 2023-08-28 |
0.0326 USDT |
364,031.9362 |
0.0321 USDT |
0.0298 USDT |
0.0338 USDT |
0.0308 USDT |
| 2023-08-27 |
0.0309 USDT |
163,857.8065 |
0.0302 USDT |
0.0282 USDT |
0.0321 USDT |
0.0314 USDT |
| 2023-08-26 |
0.0299 USDT |
660,436.4376 |
0.0303 USDT |
0.0295 USDT |
0.0310 USDT |
0.0304 USDT |
| 2023-08-25 |
0.0309 USDT |
640,593.9951 |
0.0304 USDT |
0.0293 USDT |
0.0329 USDT |
0.0309 USDT |
| 2023-08-24 |
0.0301 USDT |
166,478.4621 |
0.0295 USDT |
0.0291 USDT |
0.0321 USDT |
0.0314 USDT |
| 2023-08-23 |
0.0311 USDT |
1,654,667.4097 |
0.0331 USDT |
0.0284 USDT |
0.0352 USDT |
0.0293 USDT |
| 2023-08-22 |
0.0358 USDT |
170,450.1702 |
0.0364 USDT |
0.0337 USDT |
0.0388 USDT |
0.0352 USDT |
| 2023-08-21 |
0.0361 USDT |
79,706.4212 |
0.0333 USDT |
0.0333 USDT |
0.0375 USDT |
0.0361 USDT |
| 2023-08-20 |
0.0338 USDT |
113,599.1411 |
0.0337 USDT |
0.0327 USDT |
0.0348 USDT |
0.0330 USDT |
| 2023-08-19 |
0.0337 USDT |
70,069.3206 |
0.0364 USDT |
0.0318 USDT |
0.0364 USDT |
0.0345 USDT |
| 2023-08-18 |
0.0358 USDT |
196,705.7414 |
0.0362 USDT |
0.0346 USDT |
0.0389 USDT |
0.0359 USDT |
| 2023-08-17 |
0.0320 USDT |
44,636.9052 |
0.0314 USDT |
0.0303 USDT |
0.0340 USDT |
0.0322 USDT |
| 2023-08-16 |
0.0288 USDT |
259,464.3796 |
0.0263 USDT |
0.0263 USDT |
0.0329 USDT |
0.0314 USDT |
| 2023-08-15 |
0.0238 USDT |
752,671.1269 |
0.0238 USDT |
0.0235 USDT |
0.0276 USDT |
0.0269 USDT |
| 2023-08-14 |
0.0233 USDT |
33,847.2255 |
0.0236 USDT |
0.0230 USDT |
0.0237 USDT |
0.0237 USDT |