Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |