Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.0280 USDT |
151,901.8756 |
0.0293 USDT |
0.0266 USDT |
0.0293 USDT |
0.0277 USDT |
| 2023-07-11 |
0.0292 USDT |
122,500.6313 |
0.0288 USDT |
0.0280 USDT |
0.0304 USDT |
0.0296 USDT |
| 2023-07-10 |
0.0304 USDT |
463,209.8120 |
0.0300 USDT |
0.0272 USDT |
0.0318 USDT |
0.0298 USDT |
| 2023-07-09 |
0.0275 USDT |
97,711.8015 |
0.0263 USDT |
0.0257 USDT |
0.0295 USDT |
0.0290 USDT |
| 2023-07-08 |
0.0275 USDT |
497,335.6960 |
0.0297 USDT |
0.0250 USDT |
0.0297 USDT |
0.0274 USDT |
| 2023-07-07 |
0.0289 USDT |
177,389.0098 |
0.0312 USDT |
0.0273 USDT |
0.0318 USDT |
0.0299 USDT |
| 2023-07-06 |
0.0290 USDT |
326,338.2423 |
0.0286 USDT |
0.0258 USDT |
0.0326 USDT |
0.0296 USDT |
| 2023-07-05 |
0.0283 USDT |
134,251.1109 |
0.0258 USDT |
0.0253 USDT |
0.0295 USDT |
0.0290 USDT |
| 2023-07-04 |
0.0243 USDT |
163,217.7350 |
0.0243 USDT |
0.0231 USDT |
0.0265 USDT |
0.0260 USDT |
| 2023-07-03 |
0.0228 USDT |
361,710.2635 |
0.0227 USDT |
0.0216 USDT |
0.0247 USDT |
0.0239 USDT |
| 2023-07-02 |
0.0232 USDT |
589,270.9372 |
0.0218 USDT |
0.0213 USDT |
0.0241 USDT |
0.0230 USDT |
| 2023-07-01 |
0.0259 USDT |
216,974.0454 |
0.0279 USDT |
0.0213 USDT |
0.0295 USDT |
0.0250 USDT |
| 2023-06-30 |
0.0288 USDT |
836,342.3765 |
0.0298 USDT |
0.0236 USDT |
0.0334 USDT |
0.0279 USDT |
| 2023-06-29 |
0.0292 USDT |
199,783.4734 |
0.0292 USDT |
0.0273 USDT |
0.0307 USDT |
0.0304 USDT |
| 2023-06-28 |
0.0266 USDT |
723,447.2111 |
0.0238 USDT |
0.0237 USDT |
0.0304 USDT |
0.0300 USDT |
| 2023-06-27 |
0.0235 USDT |
877,951.6159 |
0.0238 USDT |
0.0224 USDT |
0.0252 USDT |
0.0235 USDT |
| 2023-06-26 |
0.0218 USDT |
4,285,905.2251 |
0.0341 USDT |
0.0184 USDT |
0.0372 USDT |
0.0238 USDT |
| 2023-06-25 |
0.0315 USDT |
249,687.0997 |
0.0328 USDT |
0.0295 USDT |
0.0343 USDT |
0.0336 USDT |