Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.5531 USDT |
57,054.1121 |
0.5503 USDT |
0.5327 USDT |
0.5734 USDT |
0.5571 USDT |
| 2022-12-23 |
0.5444 USDT |
110,373.9121 |
0.5734 USDT |
0.5173 USDT |
0.5861 USDT |
0.5483 USDT |
| 2022-12-22 |
0.6052 USDT |
80,141.2399 |
0.6007 USDT |
0.5784 USDT |
0.6477 USDT |
0.6379 USDT |
| 2022-12-21 |
0.5904 USDT |
105,856.9606 |
0.5538 USDT |
0.5486 USDT |
0.6255 USDT |
0.6205 USDT |
| 2022-12-20 |
0.6011 USDT |
138,937.1108 |
0.6972 USDT |
0.5510 USDT |
0.7055 USDT |
0.5567 USDT |
| 2022-12-19 |
0.6106 USDT |
150,147.9316 |
0.5724 USDT |
0.5486 USDT |
0.6847 USDT |
0.6837 USDT |
| 2022-12-18 |
0.5691 USDT |
81,301.5563 |
0.5411 USDT |
0.5411 USDT |
0.5944 USDT |
0.5600 USDT |
| 2022-12-17 |
0.5599 USDT |
106,682.8580 |
0.5792 USDT |
0.5330 USDT |
0.6011 USDT |
0.5660 USDT |
| 2022-12-16 |
0.4770 USDT |
213,879.0981 |
0.4098 USDT |
0.3914 USDT |
0.5829 USDT |
0.5780 USDT |
| 2022-12-15 |
0.3792 USDT |
138,083.0240 |
0.3568 USDT |
0.3532 USDT |
0.4038 USDT |
0.3989 USDT |
| 2022-12-14 |
0.3344 USDT |
194,385.0740 |
0.3289 USDT |
0.3172 USDT |
0.3603 USDT |
0.3480 USDT |
| 2022-12-13 |
0.3534 USDT |
315,683.6358 |
0.3860 USDT |
0.2908 USDT |
0.4370 USDT |
0.3302 USDT |
| 2022-12-12 |
0.4018 USDT |
133,956.4165 |
0.3854 USDT |
0.3800 USDT |
0.4279 USDT |
0.4068 USDT |
| 2022-12-11 |
0.3498 USDT |
119,012.8773 |
0.3418 USDT |
0.3329 USDT |
0.3858 USDT |
0.3836 USDT |
| 2022-12-10 |
0.3389 USDT |
116,162.2456 |
0.3457 USDT |
0.3273 USDT |
0.3579 USDT |
0.3304 USDT |
| 2022-12-09 |
0.3397 USDT |
175,719.7339 |
0.3372 USDT |
0.3227 USDT |
0.3548 USDT |
0.3523 USDT |
| 2022-12-08 |
0.3627 USDT |
359,712.5817 |
0.3524 USDT |
0.3380 USDT |
0.3800 USDT |
0.3460 USDT |
| 2022-12-07 |
0.3243 USDT |
277,905.2751 |
0.2971 USDT |
0.2745 USDT |
0.3572 USDT |
0.3507 USDT |