Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0305 USDT |
3,917,149.1171 |
0.0306 USDT |
0.0271 USDT |
0.0342 USDT |
0.0324 USDT |
| 2023-02-11 |
0.0323 USDT |
1,771,977.4009 |
0.0322 USDT |
0.0310 USDT |
0.0340 USDT |
0.0311 USDT |
| 2023-02-10 |
0.0318 USDT |
5,089,890.5951 |
0.0314 USDT |
0.0297 USDT |
0.0342 USDT |
0.0322 USDT |
| 2023-02-09 |
0.0270 USDT |
11,788,933.8568 |
0.0227 USDT |
0.0224 USDT |
0.0328 USDT |
0.0317 USDT |
| 2023-02-08 |
0.0237 USDT |
16,327,351.0722 |
0.0316 USDT |
0.0184 USDT |
0.0327 USDT |
0.0220 USDT |
| 2023-02-07 |
0.0377 USDT |
3,284,683.5762 |
0.0425 USDT |
0.0316 USDT |
0.0425 USDT |
0.0330 USDT |
| 2023-02-06 |
0.0386 USDT |
2,226,337.5590 |
0.0382 USDT |
0.0363 USDT |
0.0412 USDT |
0.0393 USDT |
| 2023-02-05 |
0.0355 USDT |
3,090,605.9048 |
0.0336 USDT |
0.0312 USDT |
0.0403 USDT |
0.0394 USDT |
| 2023-02-04 |
0.0335 USDT |
2,899,986.8660 |
0.0331 USDT |
0.0307 USDT |
0.0364 USDT |
0.0330 USDT |
| 2023-02-03 |
0.0356 USDT |
2,967,358.4468 |
0.0365 USDT |
0.0330 USDT |
0.0381 USDT |
0.0343 USDT |
| 2023-02-02 |
0.0342 USDT |
5,532,418.5035 |
0.0369 USDT |
0.0307 USDT |
0.0380 USDT |
0.0330 USDT |
| 2023-02-01 |
0.0461 USDT |
6,485,345.3600 |
0.0425 USDT |
0.0394 USDT |
0.0513 USDT |
0.0409 USDT |
| 2023-01-31 |
0.0423 USDT |
5,072,364.9496 |
0.0434 USDT |
0.0396 USDT |
0.0453 USDT |
0.0430 USDT |
| 2023-01-30 |
0.0402 USDT |
5,594,064.1501 |
0.0331 USDT |
0.0331 USDT |
0.0460 USDT |
0.0446 USDT |
| 2023-01-29 |
0.0346 USDT |
4,582,880.3531 |
0.0382 USDT |
0.0319 USDT |
0.0400 USDT |
0.0334 USDT |
| 2023-01-28 |
0.0344 USDT |
6,490,067.4370 |
0.0343 USDT |
0.0293 USDT |
0.0392 USDT |
0.0387 USDT |
| 2023-01-27 |
0.0381 USDT |
4,743,336.6768 |
0.0360 USDT |
0.0332 USDT |
0.0418 USDT |
0.0351 USDT |
| 2023-01-26 |
0.0333 USDT |
7,716,719.4567 |
0.0349 USDT |
0.0281 USDT |
0.0368 USDT |
0.0363 USDT |
| 2023-01-25 |
0.0410 USDT |
7,007,376.5327 |
0.0463 USDT |
0.0296 USDT |
0.0512 USDT |
0.0346 USDT |
| 2023-01-24 |
0.0406 USDT |
3,400,670.2435 |
0.0383 USDT |
0.0348 USDT |
0.0480 USDT |
0.0459 USDT |
| 2023-01-23 |
0.0351 USDT |
4,695,667.0519 |
0.0471 USDT |
0.0285 USDT |
0.0473 USDT |
0.0365 USDT |
| 2023-01-22 |
0.0409 USDT |
4,589,587.0281 |
0.0513 USDT |
0.0332 USDT |
0.0523 USDT |
0.0418 USDT |
| 2023-01-21 |
0.0491 USDT |
2,759,176.6202 |
0.0469 USDT |
0.0430 USDT |
0.0538 USDT |
0.0482 USDT |
| 2023-01-20 |
0.0780 USDT |
1,469,853.0792 |
0.0833 USDT |
0.0680 USDT |
0.0891 USDT |
0.0715 USDT |
| 2023-01-19 |
0.0877 USDT |
1,234,083.6711 |
0.1004 USDT |
0.0745 USDT |
0.1014 USDT |
0.0792 USDT |
| 2023-01-18 |
0.0875 USDT |
1,937,961.8884 |
0.0803 USDT |
0.0710 USDT |
0.1011 USDT |
0.0963 USDT |
| 2023-01-17 |
0.0752 USDT |
625,223.6967 |
0.0774 USDT |
0.0689 USDT |
0.0821 USDT |
0.0741 USDT |
| 2023-01-16 |
0.0682 USDT |
1,332,143.5410 |
0.0717 USDT |
0.0527 USDT |
0.0887 USDT |
0.0786 USDT |
| 2023-01-15 |
0.0787 USDT |
1,118,186.0496 |
0.0710 USDT |
0.0685 USDT |
0.0846 USDT |
0.0771 USDT |
| 2023-01-14 |
0.0817 USDT |
3,263,598.7754 |
0.1266 USDT |
0.0609 USDT |
0.1290 USDT |
0.0742 USDT |
| 2023-01-13 |
0.1507 USDT |
1,132,875.4900 |
0.1555 USDT |
0.1144 USDT |
0.1701 USDT |
0.1183 USDT |
| 2023-01-12 |
0.1637 USDT |
1,546,841.3648 |
0.1580 USDT |
0.1418 USDT |
0.1896 USDT |
0.1512 USDT |
| 2023-01-11 |
0.2462 USDT |
343,351.7979 |
0.2371 USDT |
0.1913 USDT |
0.2736 USDT |
0.1942 USDT |
| 2023-01-10 |
0.2429 USDT |
180,722.7061 |
0.2405 USDT |
0.2249 USDT |
0.2600 USDT |
0.2441 USDT |
| 2023-01-09 |
0.2205 USDT |
423,832.8621 |
0.2388 USDT |
0.1992 USDT |
0.2412 USDT |
0.2400 USDT |
| 2023-01-08 |
0.2672 USDT |
404,748.5009 |
0.2801 USDT |
0.2324 USDT |
0.3047 USDT |
0.2561 USDT |
| 2023-01-07 |
0.2775 USDT |
159,059.6311 |
0.2688 USDT |
0.2571 USDT |
0.2880 USDT |
0.2819 USDT |
| 2023-01-06 |
0.3100 USDT |
576,505.6468 |
0.3045 USDT |
0.2712 USDT |
0.3298 USDT |
0.2846 USDT |
| 2023-01-05 |
0.2790 USDT |
845,053.1282 |
0.2973 USDT |
0.2372 USDT |
0.3098 USDT |
0.2916 USDT |
| 2023-01-04 |
0.3192 USDT |
1,227,076.4339 |
0.5405 USDT |
0.2500 USDT |
0.5466 USDT |
0.2850 USDT |
| 2023-01-03 |
0.5504 USDT |
106,384.2468 |
0.5651 USDT |
0.5111 USDT |
0.5808 USDT |
0.5650 USDT |
| 2023-01-02 |
0.5939 USDT |
83,512.3876 |
0.6229 USDT |
0.5567 USDT |
0.6491 USDT |
0.5678 USDT |
| 2023-01-01 |
0.6580 USDT |
25,233.0868 |
0.6653 USDT |
0.6250 USDT |
0.6836 USDT |
0.6285 USDT |
| 2022-12-31 |
0.6392 USDT |
42,950.2733 |
0.6294 USDT |
0.6170 USDT |
0.6589 USDT |
0.6507 USDT |
| 2022-12-30 |
0.6418 USDT |
62,686.4466 |
0.6042 USDT |
0.5937 USDT |
0.6824 USDT |
0.6350 USDT |
| 2022-12-29 |
0.5690 USDT |
54,797.1615 |
0.5818 USDT |
0.5567 USDT |
0.5861 USDT |
0.5796 USDT |
| 2022-12-28 |
0.5674 USDT |
127,653.5718 |
0.5241 USDT |
0.5241 USDT |
0.6000 USDT |
0.5833 USDT |
| 2022-12-27 |
0.5351 USDT |
79,472.5617 |
0.5241 USDT |
0.5060 USDT |
0.5598 USDT |
0.5294 USDT |
| 2022-12-26 |
0.5390 USDT |
33,912.9866 |
0.5621 USDT |
0.5241 USDT |
0.5621 USDT |
0.5241 USDT |
| 2022-12-25 |
0.5707 USDT |
71,372.2973 |
0.5542 USDT |
0.5494 USDT |
0.6000 USDT |
0.5661 USDT |