Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0245 USDT |
2,067,747.8232 |
0.0255 USDT |
0.0217 USDT |
0.0276 USDT |
0.0260 USDT |
| 2023-04-02 |
0.0239 USDT |
878,323.4619 |
0.0228 USDT |
0.0221 USDT |
0.0264 USDT |
0.0258 USDT |
| 2023-04-01 |
0.0233 USDT |
839,214.6082 |
0.0227 USDT |
0.0222 USDT |
0.0241 USDT |
0.0227 USDT |
| 2023-03-31 |
0.0235 USDT |
1,437,678.6018 |
0.0257 USDT |
0.0221 USDT |
0.0269 USDT |
0.0226 USDT |
| 2023-03-30 |
0.0244 USDT |
1,565,753.6104 |
0.0228 USDT |
0.0216 USDT |
0.0263 USDT |
0.0255 USDT |
| 2023-03-29 |
0.0251 USDT |
1,461,480.0725 |
0.0282 USDT |
0.0231 USDT |
0.0284 USDT |
0.0240 USDT |
| 2023-03-28 |
0.0289 USDT |
529,105.8870 |
0.0298 USDT |
0.0272 USDT |
0.0316 USDT |
0.0289 USDT |
| 2023-03-27 |
0.0288 USDT |
1,858,066.8982 |
0.0256 USDT |
0.0254 USDT |
0.0316 USDT |
0.0305 USDT |
| 2023-03-26 |
0.0259 USDT |
665,430.2952 |
0.0271 USDT |
0.0245 USDT |
0.0271 USDT |
0.0258 USDT |
| 2023-03-25 |
0.0266 USDT |
1,075,287.1737 |
0.0258 USDT |
0.0244 USDT |
0.0285 USDT |
0.0274 USDT |
| 2023-03-24 |
0.0250 USDT |
1,071,652.5975 |
0.0229 USDT |
0.0229 USDT |
0.0269 USDT |
0.0256 USDT |
| 2023-03-23 |
0.0249 USDT |
1,024,214.5442 |
0.0272 USDT |
0.0217 USDT |
0.0281 USDT |
0.0233 USDT |
| 2023-03-22 |
0.0259 USDT |
2,140,565.9902 |
0.0227 USDT |
0.0227 USDT |
0.0297 USDT |
0.0276 USDT |
| 2023-03-21 |
0.0250 USDT |
1,971,393.0090 |
0.0261 USDT |
0.0225 USDT |
0.0285 USDT |
0.0233 USDT |
| 2023-03-20 |
0.0237 USDT |
2,164,067.0741 |
0.0213 USDT |
0.0206 USDT |
0.0265 USDT |
0.0263 USDT |
| 2023-03-19 |
0.0216 USDT |
1,945,249.6167 |
0.0238 USDT |
0.0200 USDT |
0.0240 USDT |
0.0215 USDT |
| 2023-03-18 |
0.0219 USDT |
2,825,516.1756 |
0.0216 USDT |
0.0194 USDT |
0.0248 USDT |
0.0237 USDT |
| 2023-03-17 |
0.0250 USDT |
2,678,881.0172 |
0.0303 USDT |
0.0216 USDT |
0.0315 USDT |
0.0219 USDT |
| 2023-03-16 |
0.0314 USDT |
1,380,353.6006 |
0.0325 USDT |
0.0297 USDT |
0.0340 USDT |
0.0306 USDT |
| 2023-03-15 |
0.0291 USDT |
3,483,937.7459 |
0.0254 USDT |
0.0245 USDT |
0.0346 USDT |
0.0325 USDT |
| 2023-03-14 |
0.0264 USDT |
4,525,161.1825 |
0.0291 USDT |
0.0218 USDT |
0.0318 USDT |
0.0253 USDT |
| 2023-03-13 |
0.0324 USDT |
8,996,982.1852 |
0.0345 USDT |
0.0283 USDT |
0.0370 USDT |
0.0293 USDT |
| 2023-03-12 |
0.0422 USDT |
5,494,316.5574 |
0.0452 USDT |
0.0350 USDT |
0.0477 USDT |
0.0377 USDT |
| 2023-03-11 |
0.0469 USDT |
5,056,001.1343 |
0.0450 USDT |
0.0408 USDT |
0.0529 USDT |
0.0481 USDT |
| 2023-03-10 |
0.0473 USDT |
3,091,333.3943 |
0.0466 USDT |
0.0439 USDT |
0.0549 USDT |
0.0461 USDT |
| 2023-03-09 |
0.0418 USDT |
2,985,639.2653 |
0.0422 USDT |
0.0371 USDT |
0.0497 USDT |
0.0479 USDT |
| 2023-03-08 |
0.0380 USDT |
4,522,707.7725 |
0.0337 USDT |
0.0334 USDT |
0.0407 USDT |
0.0399 USDT |
| 2023-03-07 |
0.0334 USDT |
4,101,209.2703 |
0.0316 USDT |
0.0296 USDT |
0.0364 USDT |
0.0356 USDT |
| 2023-03-06 |
0.0325 USDT |
3,624,760.9448 |
0.0328 USDT |
0.0304 USDT |
0.0352 USDT |
0.0311 USDT |
| 2023-03-05 |
0.0308 USDT |
1,733,238.1219 |
0.0319 USDT |
0.0287 USDT |
0.0323 USDT |
0.0310 USDT |
| 2023-03-04 |
0.0306 USDT |
1,431,574.3049 |
0.0298 USDT |
0.0289 USDT |
0.0320 USDT |
0.0320 USDT |
| 2023-03-03 |
0.0294 USDT |
5,876,878.0474 |
0.0246 USDT |
0.0246 USDT |
0.0320 USDT |
0.0294 USDT |
| 2023-03-02 |
0.0245 USDT |
2,758,556.2266 |
0.0225 USDT |
0.0225 USDT |
0.0261 USDT |
0.0249 USDT |
| 2023-03-01 |
0.0234 USDT |
5,501,801.6901 |
0.0260 USDT |
0.0211 USDT |
0.0265 USDT |
0.0232 USDT |
| 2023-02-28 |
0.0242 USDT |
2,266,324.8392 |
0.0225 USDT |
0.0225 USDT |
0.0255 USDT |
0.0245 USDT |
| 2023-02-27 |
0.0226 USDT |
3,693,146.2816 |
0.0218 USDT |
0.0205 USDT |
0.0242 USDT |
0.0226 USDT |
| 2023-02-26 |
0.0230 USDT |
2,638,174.4014 |
0.0249 USDT |
0.0215 USDT |
0.0252 USDT |
0.0221 USDT |
| 2023-02-25 |
0.0241 USDT |
3,176,209.2003 |
0.0239 USDT |
0.0230 USDT |
0.0253 USDT |
0.0252 USDT |
| 2023-02-24 |
0.0222 USDT |
5,354,146.3460 |
0.0201 USDT |
0.0195 USDT |
0.0252 USDT |
0.0246 USDT |
| 2023-02-23 |
0.0195 USDT |
7,073,529.3632 |
0.0191 USDT |
0.0179 USDT |
0.0213 USDT |
0.0207 USDT |
| 2023-02-22 |
0.0201 USDT |
9,818,738.8376 |
0.0182 USDT |
0.0176 USDT |
0.0216 USDT |
0.0210 USDT |
| 2023-02-21 |
0.0172 USDT |
6,980,238.5666 |
0.0157 USDT |
0.0155 USDT |
0.0190 USDT |
0.0183 USDT |
| 2023-02-20 |
0.0160 USDT |
11,331,888.9623 |
0.0182 USDT |
0.0145 USDT |
0.0205 USDT |
0.0150 USDT |
| 2023-02-19 |
0.0178 USDT |
6,149,228.6489 |
0.0184 USDT |
0.0159 USDT |
0.0196 USDT |
0.0190 USDT |
| 2023-02-18 |
0.0186 USDT |
8,741,828.2336 |
0.0215 USDT |
0.0152 USDT |
0.0215 USDT |
0.0187 USDT |
| 2023-02-17 |
0.0238 USDT |
4,653,067.5603 |
0.0264 USDT |
0.0214 USDT |
0.0268 USDT |
0.0222 USDT |
| 2023-02-16 |
0.0217 USDT |
8,200,607.6892 |
0.0211 USDT |
0.0201 USDT |
0.0248 USDT |
0.0240 USDT |
| 2023-02-15 |
0.0271 USDT |
6,050,336.8659 |
0.0317 USDT |
0.0219 USDT |
0.0338 USDT |
0.0223 USDT |
| 2023-02-14 |
0.0344 USDT |
4,005,978.5993 |
0.0353 USDT |
0.0313 USDT |
0.0382 USDT |
0.0325 USDT |
| 2023-02-13 |
0.0358 USDT |
3,423,677.1360 |
0.0328 USDT |
0.0320 USDT |
0.0390 USDT |
0.0366 USDT |