Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.0241 USDT |
530,558.5171 |
0.0215 USDT |
0.0215 USDT |
0.0257 USDT |
0.0248 USDT |
| 2023-05-05 |
0.0216 USDT |
614,305.4703 |
0.0223 USDT |
0.0203 USDT |
0.0232 USDT |
0.0214 USDT |
| 2023-05-04 |
0.0213 USDT |
415,213.8059 |
0.0204 USDT |
0.0204 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-05-03 |
0.0237 USDT |
442,612.7190 |
0.0226 USDT |
0.0225 USDT |
0.0246 USDT |
0.0233 USDT |
| 2023-05-02 |
0.0227 USDT |
775,944.6421 |
0.0227 USDT |
0.0219 USDT |
0.0235 USDT |
0.0224 USDT |
| 2023-05-01 |
0.0211 USDT |
2,165,555.0162 |
0.0196 USDT |
0.0190 USDT |
0.0237 USDT |
0.0233 USDT |
| 2023-04-30 |
0.0192 USDT |
1,535,670.3902 |
0.0195 USDT |
0.0181 USDT |
0.0209 USDT |
0.0202 USDT |
| 2023-04-29 |
0.0196 USDT |
746,278.2921 |
0.0201 USDT |
0.0188 USDT |
0.0203 USDT |
0.0196 USDT |
| 2023-04-28 |
0.0203 USDT |
688,599.4353 |
0.0202 USDT |
0.0196 USDT |
0.0214 USDT |
0.0204 USDT |
| 2023-04-27 |
0.0201 USDT |
3,056,997.9869 |
0.0212 USDT |
0.0190 USDT |
0.0217 USDT |
0.0199 USDT |
| 2023-04-26 |
0.0196 USDT |
3,614,136.4919 |
0.0190 USDT |
0.0173 USDT |
0.0238 USDT |
0.0211 USDT |
| 2023-04-25 |
0.0208 USDT |
2,258,254.9941 |
0.0217 USDT |
0.0183 USDT |
0.0231 USDT |
0.0190 USDT |
| 2023-04-24 |
0.0210 USDT |
1,503,200.0095 |
0.0209 USDT |
0.0197 USDT |
0.0228 USDT |
0.0217 USDT |
| 2023-04-23 |
0.0209 USDT |
1,500,440.0065 |
0.0198 USDT |
0.0196 USDT |
0.0228 USDT |
0.0209 USDT |
| 2023-04-22 |
0.0205 USDT |
1,257,591.8901 |
0.0205 USDT |
0.0196 USDT |
0.0214 USDT |
0.0205 USDT |
| 2023-04-21 |
0.0191 USDT |
3,334,098.5757 |
0.0182 USDT |
0.0174 USDT |
0.0214 USDT |
0.0212 USDT |
| 2023-04-20 |
0.0164 USDT |
3,757,070.9752 |
0.0158 USDT |
0.0147 USDT |
0.0186 USDT |
0.0184 USDT |
| 2023-04-19 |
0.0143 USDT |
3,237,112.7276 |
0.0127 USDT |
0.0116 USDT |
0.0161 USDT |
0.0157 USDT |
| 2023-04-18 |
0.0131 USDT |
6,412,244.1609 |
0.0136 USDT |
0.0116 USDT |
0.0144 USDT |
0.0127 USDT |
| 2023-04-17 |
0.0136 USDT |
3,193,159.9769 |
0.0129 USDT |
0.0127 USDT |
0.0143 USDT |
0.0133 USDT |
| 2023-04-16 |
0.0135 USDT |
2,059,148.8708 |
0.0131 USDT |
0.0127 USDT |
0.0140 USDT |
0.0127 USDT |
| 2023-04-15 |
0.0130 USDT |
4,867,895.9176 |
0.0150 USDT |
0.0112 USDT |
0.0159 USDT |
0.0131 USDT |
| 2023-04-14 |
0.0151 USDT |
4,645,214.8945 |
0.0156 USDT |
0.0139 USDT |
0.0163 USDT |
0.0150 USDT |
| 2023-04-13 |
0.0157 USDT |
4,976,670.6988 |
0.0152 USDT |
0.0146 USDT |
0.0164 USDT |
0.0157 USDT |
| 2023-04-12 |
0.0171 USDT |
6,132,673.8581 |
0.0202 USDT |
0.0150 USDT |
0.0225 USDT |
0.0151 USDT |
| 2023-04-11 |
0.0196 USDT |
1,828,128.5617 |
0.0197 USDT |
0.0186 USDT |
0.0204 USDT |
0.0203 USDT |
| 2023-04-10 |
0.0212 USDT |
2,338,698.7235 |
0.0217 USDT |
0.0197 USDT |
0.0231 USDT |
0.0198 USDT |
| 2023-04-09 |
0.0232 USDT |
1,456,184.3419 |
0.0231 USDT |
0.0217 USDT |
0.0245 USDT |
0.0223 USDT |
| 2023-04-08 |
0.0225 USDT |
1,133,986.5370 |
0.0216 USDT |
0.0213 USDT |
0.0239 USDT |
0.0235 USDT |
| 2023-04-07 |
0.0224 USDT |
2,203,516.4334 |
0.0226 USDT |
0.0212 USDT |
0.0237 USDT |
0.0216 USDT |
| 2023-04-06 |
0.0225 USDT |
1,533,298.7864 |
0.0213 USDT |
0.0212 USDT |
0.0239 USDT |
0.0229 USDT |
| 2023-04-05 |
0.0210 USDT |
2,075,493.7149 |
0.0224 USDT |
0.0197 USDT |
0.0227 USDT |
0.0217 USDT |
| 2023-04-04 |
0.0233 USDT |
1,474,195.4360 |
0.0240 USDT |
0.0219 USDT |
0.0253 USDT |
0.0224 USDT |
| 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 |