Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.3206 USDT |
125,607.5584 |
0.3377 USDT |
0.3107 USDT |
0.3377 USDT |
0.3113 USDT |
| 2022-12-05 |
0.3232 USDT |
295,234.5972 |
0.3332 USDT |
0.3025 USDT |
0.3548 USDT |
0.3442 USDT |
| 2022-12-04 |
0.3540 USDT |
106,499.3888 |
0.3699 USDT |
0.3387 USDT |
0.3699 USDT |
0.3387 USDT |
| 2022-12-03 |
0.3440 USDT |
91,275.4613 |
0.3220 USDT |
0.3212 USDT |
0.3618 USDT |
0.3565 USDT |
| 2022-12-02 |
0.3227 USDT |
225,838.1085 |
0.3312 USDT |
0.2987 USDT |
0.3470 USDT |
0.3364 USDT |
| 2022-12-01 |
0.3386 USDT |
231,153.7212 |
0.3372 USDT |
0.3142 USDT |
0.3644 USDT |
0.3394 USDT |
| 2022-11-30 |
0.3608 USDT |
456,614.3231 |
0.4343 USDT |
0.3216 USDT |
0.4433 USDT |
0.3386 USDT |
| 2022-11-29 |
0.4397 USDT |
223,751.4317 |
0.4482 USDT |
0.4099 USDT |
0.4721 USDT |
0.4412 USDT |
| 2022-11-28 |
0.4871 USDT |
894,559.1500 |
0.4244 USDT |
0.4194 USDT |
0.5324 USDT |
0.4592 USDT |
| 2022-11-27 |
0.4173 USDT |
167,819.4491 |
0.4334 USDT |
0.3909 USDT |
0.4408 USDT |
0.4001 USDT |
| 2022-11-26 |
0.3953 USDT |
126,961.0483 |
0.4079 USDT |
0.3703 USDT |
0.4171 USDT |
0.4092 USDT |
| 2022-11-25 |
0.4219 USDT |
203,407.8622 |
0.4098 USDT |
0.4002 USDT |
0.4430 USDT |
0.4095 USDT |
| 2022-11-24 |
0.3821 USDT |
332,636.4501 |
0.3776 USDT |
0.3498 USDT |
0.4194 USDT |
0.4169 USDT |
| 2022-11-23 |
0.4239 USDT |
637,721.7164 |
0.4248 USDT |
0.3986 USDT |
0.4561 USDT |
0.4150 USDT |
| 2022-11-22 |
0.4754 USDT |
488,405.4335 |
0.4922 USDT |
0.4200 USDT |
0.5501 USDT |
0.4346 USDT |
| 2022-11-21 |
0.5302 USDT |
495,666.3231 |
0.4839 USDT |
0.4790 USDT |
0.6154 USDT |
0.5096 USDT |
| 2022-11-20 |
0.3996 USDT |
142,391.3325 |
0.3745 USDT |
0.3637 USDT |
0.4437 USDT |
0.4352 USDT |
| 2022-11-19 |
0.3748 USDT |
138,471.8035 |
0.3512 USDT |
0.3491 USDT |
0.3979 USDT |
0.3804 USDT |
| 2022-11-18 |
0.3347 USDT |
183,477.0741 |
0.3264 USDT |
0.3042 USDT |
0.3684 USDT |
0.3508 USDT |
| 2022-11-17 |
0.3110 USDT |
286,166.1024 |
0.2848 USDT |
0.2789 USDT |
0.3323 USDT |
0.3284 USDT |
| 2022-11-16 |
0.2722 USDT |
230,699.1087 |
0.2616 USDT |
0.2484 USDT |
0.3000 USDT |
0.2800 USDT |
| 2022-11-15 |
0.2540 USDT |
357,421.0029 |
0.2671 USDT |
0.2373 USDT |
0.2817 USDT |
0.2660 USDT |
| 2022-11-14 |
0.2888 USDT |
520,089.2068 |
0.2742 USDT |
0.2421 USDT |
0.3405 USDT |
0.2858 USDT |
| 2022-11-13 |
0.2616 USDT |
464,843.6775 |
0.2551 USDT |
0.2248 USDT |
0.2962 USDT |
0.2668 USDT |
| 2022-11-12 |
0.2503 USDT |
561,148.8320 |
0.2143 USDT |
0.2143 USDT |
0.2726 USDT |
0.2472 USDT |
| 2022-11-11 |
0.2017 USDT |
652,285.7153 |
0.1754 USDT |
0.1720 USDT |
0.2366 USDT |
0.2223 USDT |
| 2022-11-10 |
0.2249 USDT |
1,599,688.0609 |
0.3129 USDT |
0.1600 USDT |
0.3169 USDT |
0.1801 USDT |
| 2022-11-09 |
0.2491 USDT |
2,387,317.9967 |
0.1883 USDT |
0.1824 USDT |
0.3211 USDT |
0.3146 USDT |
| 2022-11-08 |
0.1646 USDT |
2,439,834.5190 |
0.1322 USDT |
0.1289 USDT |
0.2208 USDT |
0.1894 USDT |
| 2022-11-07 |
0.1273 USDT |
756,252.0137 |
0.1270 USDT |
0.1209 USDT |
0.1378 USDT |
0.1287 USDT |
| 2022-11-06 |
0.1079 USDT |
582,968.6320 |
0.1040 USDT |
0.1001 USDT |
0.1140 USDT |
0.1122 USDT |
| 2022-11-05 |
0.1035 USDT |
857,182.6150 |
0.1073 USDT |
0.0949 USDT |
0.1102 USDT |
0.1037 USDT |