Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0658 USDT |
2,568,584.6275 |
0.0591 USDT |
0.0590 USDT |
0.0713 USDT |
0.0702 USDT |
| 2022-09-14 |
0.0615 USDT |
2,642,650.2544 |
0.0627 USDT |
0.0579 USDT |
0.0653 USDT |
0.0584 USDT |
| 2022-09-13 |
0.0550 USDT |
6,935,201.3115 |
0.0454 USDT |
0.0450 USDT |
0.0631 USDT |
0.0630 USDT |
| 2022-09-12 |
0.0460 USDT |
6,988,593.6560 |
0.0512 USDT |
0.0401 USDT |
0.0567 USDT |
0.0456 USDT |
| 2022-09-11 |
0.0533 USDT |
2,058,413.4296 |
0.0533 USDT |
0.0463 USDT |
0.0594 USDT |
0.0522 USDT |
| 2022-09-10 |
0.0555 USDT |
1,784,708.0419 |
0.0538 USDT |
0.0507 USDT |
0.0590 USDT |
0.0530 USDT |
| 2022-09-09 |
0.0566 USDT |
2,997,728.0492 |
0.0591 USDT |
0.0526 USDT |
0.0613 USDT |
0.0543 USDT |
| 2022-09-08 |
0.0683 USDT |
5,466,921.1898 |
0.0741 USDT |
0.0603 USDT |
0.0744 USDT |
0.0639 USDT |
| 2022-09-07 |
0.0879 USDT |
2,502,203.6123 |
0.0950 USDT |
0.0733 USDT |
0.0978 USDT |
0.0741 USDT |
| 2022-09-06 |
0.0771 USDT |
3,379,088.8941 |
0.0844 USDT |
0.0672 USDT |
0.0900 USDT |
0.0900 USDT |
| 2022-09-05 |
0.0875 USDT |
527,694.6449 |
0.0840 USDT |
0.0814 USDT |
0.0916 USDT |
0.0897 USDT |
| 2022-09-04 |
0.0886 USDT |
585,512.2658 |
0.0888 USDT |
0.0853 USDT |
0.0934 USDT |
0.0857 USDT |
| 2022-09-03 |
0.0886 USDT |
579,976.9504 |
0.0878 USDT |
0.0862 USDT |
0.0919 USDT |
0.0904 USDT |
| 2022-09-02 |
0.0835 USDT |
1,686,260.2275 |
0.0794 USDT |
0.0772 USDT |
0.0934 USDT |
0.0907 USDT |
| 2022-09-01 |
0.0832 USDT |
3,349,482.3494 |
0.0785 USDT |
0.0752 USDT |
0.0890 USDT |
0.0806 USDT |
| 2022-08-31 |
0.0820 USDT |
1,067,847.9530 |
0.0889 USDT |
0.0772 USDT |
0.0894 USDT |
0.0829 USDT |
| 2022-08-30 |
0.0972 USDT |
1,621,194.2576 |
0.1017 USDT |
0.0883 USDT |
0.1100 USDT |
0.1015 USDT |
| 2022-08-29 |
0.1163 USDT |
3,309,625.0650 |
0.1297 USDT |
0.0985 USDT |
0.1357 USDT |
0.1017 USDT |
| 2022-08-28 |
0.1174 USDT |
1,155,336.3608 |
0.1162 USDT |
0.1123 USDT |
0.1250 USDT |
0.1176 USDT |
| 2022-08-27 |
0.1149 USDT |
1,510,763.5427 |
0.1135 USDT |
0.1096 USDT |
0.1238 USDT |
0.1184 USDT |
| 2022-08-26 |
0.0982 USDT |
2,785,009.9512 |
0.0903 USDT |
0.0821 USDT |
0.1100 USDT |
0.1061 USDT |
| 2022-08-25 |
0.0911 USDT |
2,067,424.3521 |
0.0932 USDT |
0.0814 USDT |
0.0975 USDT |
0.0911 USDT |
| 2022-08-24 |
0.0919 USDT |
2,067,336.3677 |
0.0912 USDT |
0.0854 USDT |
0.1011 USDT |
0.0910 USDT |
| 2022-08-23 |
0.0960 USDT |
1,911,481.7599 |
0.1053 USDT |
0.0816 USDT |
0.1130 USDT |
0.0901 USDT |
| 2022-08-22 |
0.1091 USDT |
1,566,300.5690 |
0.0975 USDT |
0.0974 USDT |
0.1180 USDT |
0.1140 USDT |
| 2022-08-21 |
0.0985 USDT |
1,259,863.6523 |
0.1048 USDT |
0.0911 USDT |
0.1091 USDT |
0.0965 USDT |
| 2022-08-20 |
0.0961 USDT |
2,288,528.4697 |
0.0953 USDT |
0.0834 USDT |
0.1130 USDT |
0.1054 USDT |
| 2022-08-19 |
0.0842 USDT |
4,000,233.3000 |
0.0714 USDT |
0.0666 USDT |
0.0980 USDT |
0.0961 USDT |
| 2022-08-18 |
0.0606 USDT |
2,248,938.9673 |
0.0652 USDT |
0.0570 USDT |
0.0675 USDT |
0.0600 USDT |
| 2022-08-17 |
0.0571 USDT |
2,693,834.5287 |
0.0563 USDT |
0.0482 USDT |
0.0644 USDT |
0.0623 USDT |
| 2022-08-16 |
0.0539 USDT |
2,036,241.5369 |
0.0523 USDT |
0.0493 USDT |
0.0575 USDT |
0.0565 USDT |
| 2022-08-15 |
0.0488 USDT |
4,016,465.7047 |
0.0471 USDT |
0.0420 USDT |
0.0537 USDT |
0.0510 USDT |
| 2022-08-14 |
0.0449 USDT |
2,392,493.1941 |
0.0416 USDT |
0.0407 USDT |
0.0500 USDT |
0.0479 USDT |
| 2022-08-13 |
0.0407 USDT |
4,080,981.9586 |
0.0402 USDT |
0.0379 USDT |
0.0430 USDT |
0.0408 USDT |
| 2022-08-12 |
0.0429 USDT |
6,679,482.2308 |
0.0453 USDT |
0.0377 USDT |
0.0490 USDT |
0.0401 USDT |
| 2022-08-11 |
0.0436 USDT |
6,092,284.3599 |
0.0423 USDT |
0.0410 USDT |
0.0464 USDT |
0.0441 USDT |
| 2022-08-10 |
0.0505 USDT |
9,830,843.2564 |
0.0599 USDT |
0.0392 USDT |
0.0660 USDT |
0.0398 USDT |
| 2022-08-09 |
0.0598 USDT |
7,102,578.8411 |
0.0565 USDT |
0.0523 USDT |
0.0660 USDT |
0.0595 USDT |
| 2022-08-08 |
0.0604 USDT |
9,046,266.9604 |
0.0884 USDT |
0.0508 USDT |
0.0885 USDT |
0.0576 USDT |
| 2022-08-07 |
0.0840 USDT |
4,113,820.4479 |
0.0921 USDT |
0.0766 USDT |
0.0965 USDT |
0.0815 USDT |
| 2022-08-06 |
0.0871 USDT |
5,266,546.4195 |
0.0797 USDT |
0.0790 USDT |
0.0935 USDT |
0.0909 USDT |
| 2022-08-05 |
0.0932 USDT |
8,270,031.4815 |
0.1501 USDT |
0.0800 USDT |
0.1521 USDT |
0.0853 USDT |
| 2022-08-04 |
0.1401 USDT |
2,084,793.8004 |
0.1420 USDT |
0.1222 USDT |
0.1604 USDT |
0.1590 USDT |
| 2022-08-03 |
0.1564 USDT |
1,614,347.5011 |
0.1647 USDT |
0.1312 USDT |
0.1808 USDT |
0.1320 USDT |
| 2022-08-02 |
0.1707 USDT |
1,827,063.2207 |
0.1715 USDT |
0.1491 USDT |
0.1989 USDT |
0.1644 USDT |
| 2022-08-01 |
0.1717 USDT |
1,096,389.7805 |
0.1765 USDT |
0.1600 USDT |
0.1855 USDT |
0.1819 USDT |
| 2022-07-31 |
0.1543 USDT |
1,084,395.7194 |
0.1622 USDT |
0.1380 USDT |
0.1680 USDT |
0.1660 USDT |
| 2022-07-30 |
0.1473 USDT |
1,355,516.3985 |
0.1617 USDT |
0.1295 USDT |
0.1699 USDT |
0.1555 USDT |
| 2022-07-29 |
0.1608 USDT |
1,430,936.4020 |
0.1626 USDT |
0.1370 USDT |
0.1922 USDT |
0.1618 USDT |
| 2022-07-28 |
0.1863 USDT |
1,007,968.4889 |
0.1923 USDT |
0.1516 USDT |
0.2095 USDT |
0.1571 USDT |