Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0236 USDT |
27,861.1229 |
0.0236 USDT |
0.0231 USDT |
0.0237 USDT |
0.0235 USDT |
| 2023-08-12 |
0.0235 USDT |
10,014.2792 |
0.0240 USDT |
0.0232 USDT |
0.0240 USDT |
0.0236 USDT |
| 2023-08-11 |
0.0242 USDT |
14,478.1167 |
0.0240 USDT |
0.0240 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-08-10 |
0.0239 USDT |
43,440.8303 |
0.0236 USDT |
0.0235 USDT |
0.0243 USDT |
0.0241 USDT |
| 2023-08-09 |
0.0231 USDT |
56,854.0575 |
0.0225 USDT |
0.0223 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-08-08 |
0.0224 USDT |
90,448.4873 |
0.0233 USDT |
0.0217 USDT |
0.0236 USDT |
0.0224 USDT |
| 2023-08-07 |
0.0245 USDT |
48,363.8853 |
0.0234 USDT |
0.0230 USDT |
0.0254 USDT |
0.0241 USDT |
| 2023-08-06 |
0.0232 USDT |
58,843.0806 |
0.0231 USDT |
0.0225 USDT |
0.0236 USDT |
0.0235 USDT |
| 2023-08-05 |
0.0235 USDT |
94,813.0930 |
0.0235 USDT |
0.0227 USDT |
0.0238 USDT |
0.0233 USDT |
| 2023-08-04 |
0.0236 USDT |
199,375.5676 |
0.0231 USDT |
0.0227 USDT |
0.0244 USDT |
0.0236 USDT |
| 2023-08-03 |
0.0216 USDT |
144,700.7388 |
0.0213 USDT |
0.0208 USDT |
0.0233 USDT |
0.0228 USDT |
| 2023-08-02 |
0.0211 USDT |
397,176.3139 |
0.0205 USDT |
0.0199 USDT |
0.0220 USDT |
0.0211 USDT |
| 2023-08-01 |
0.0221 USDT |
242,657.4336 |
0.0227 USDT |
0.0206 USDT |
0.0244 USDT |
0.0208 USDT |
| 2023-07-31 |
0.0217 USDT |
87,361.6871 |
0.0217 USDT |
0.0205 USDT |
0.0226 USDT |
0.0222 USDT |
| 2023-07-30 |
0.0216 USDT |
107,590.0657 |
0.0210 USDT |
0.0203 USDT |
0.0226 USDT |
0.0217 USDT |
| 2023-07-29 |
0.0212 USDT |
115,396.5041 |
0.0217 USDT |
0.0209 USDT |
0.0217 USDT |
0.0209 USDT |
| 2023-07-28 |
0.0217 USDT |
140,322.5336 |
0.0221 USDT |
0.0213 USDT |
0.0230 USDT |
0.0220 USDT |
| 2023-07-27 |
0.0224 USDT |
59,546.2066 |
0.0227 USDT |
0.0218 USDT |
0.0238 USDT |
0.0218 USDT |
| 2023-07-26 |
0.0240 USDT |
1,152,578.7137 |
0.0239 USDT |
0.0223 USDT |
0.0257 USDT |
0.0234 USDT |
| 2023-07-25 |
0.0235 USDT |
1,066,823.1301 |
0.0226 USDT |
0.0224 USDT |
0.0249 USDT |
0.0242 USDT |
| 2023-07-24 |
0.0210 USDT |
632,035.3186 |
0.0196 USDT |
0.0196 USDT |
0.0239 USDT |
0.0225 USDT |
| 2023-07-23 |
0.0196 USDT |
80,283.0827 |
0.0201 USDT |
0.0185 USDT |
0.0201 USDT |
0.0197 USDT |
| 2023-07-22 |
0.0192 USDT |
21,316.9026 |
0.0189 USDT |
0.0189 USDT |
0.0196 USDT |
0.0193 USDT |
| 2023-07-21 |
0.0181 USDT |
389,533.7890 |
0.0175 USDT |
0.0173 USDT |
0.0190 USDT |
0.0187 USDT |
| 2023-07-20 |
0.0167 USDT |
1,814,520.9664 |
0.0197 USDT |
0.0136 USDT |
0.0197 USDT |
0.0177 USDT |
| 2023-07-19 |
0.0187 USDT |
259,437.4614 |
0.0193 USDT |
0.0176 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-07-18 |
0.0190 USDT |
897,632.7390 |
0.0182 USDT |
0.0181 USDT |
0.0204 USDT |
0.0198 USDT |
| 2023-07-17 |
0.0201 USDT |
1,903,877.1676 |
0.0206 USDT |
0.0187 USDT |
0.0213 USDT |
0.0202 USDT |
| 2023-07-16 |
0.0193 USDT |
211,044.2235 |
0.0190 USDT |
0.0181 USDT |
0.0203 USDT |
0.0190 USDT |
| 2023-07-15 |
0.0192 USDT |
456,267.2434 |
0.0192 USDT |
0.0179 USDT |
0.0202 USDT |
0.0194 USDT |
| 2023-07-14 |
0.0175 USDT |
2,048,109.5764 |
0.0203 USDT |
0.0150 USDT |
0.0209 USDT |
0.0198 USDT |
| 2023-07-13 |
0.0231 USDT |
440,976.7632 |
0.0293 USDT |
0.0190 USDT |
0.0299 USDT |
0.0215 USDT |