Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.1527 USDT |
425,508.2293 |
0.1580 USDT |
0.1462 USDT |
0.1629 USDT |
0.1493 USDT |
| 2022-10-16 |
0.1598 USDT |
127,458.1667 |
0.1720 USDT |
0.1524 USDT |
0.1723 USDT |
0.1613 USDT |
| 2022-10-15 |
0.1599 USDT |
149,740.3643 |
0.1576 USDT |
0.1561 USDT |
0.1652 USDT |
0.1623 USDT |
| 2022-10-14 |
0.1456 USDT |
739,076.9497 |
0.1530 USDT |
0.1319 USDT |
0.1652 USDT |
0.1623 USDT |
| 2022-10-13 |
0.1649 USDT |
970,033.9399 |
0.1376 USDT |
0.1369 USDT |
0.1882 USDT |
0.1532 USDT |
| 2022-10-12 |
0.1356 USDT |
271,510.9946 |
0.1362 USDT |
0.1306 USDT |
0.1410 USDT |
0.1359 USDT |
| 2022-10-11 |
0.1347 USDT |
855,054.0071 |
0.1299 USDT |
0.1276 USDT |
0.1446 USDT |
0.1340 USDT |
| 2022-10-10 |
0.1089 USDT |
412,363.0261 |
0.1031 USDT |
0.0994 USDT |
0.1229 USDT |
0.1215 USDT |
| 2022-10-09 |
0.1032 USDT |
113,020.3150 |
0.1040 USDT |
0.1012 USDT |
0.1048 USDT |
0.1012 USDT |
| 2022-10-08 |
0.0993 USDT |
168,924.8427 |
0.0987 USDT |
0.0975 USDT |
0.1024 USDT |
0.1024 USDT |
| 2022-10-07 |
0.0990 USDT |
650,885.2966 |
0.0946 USDT |
0.0937 USDT |
0.1020 USDT |
0.0989 USDT |
| 2022-10-06 |
0.0890 USDT |
515,341.2513 |
0.0882 USDT |
0.0832 USDT |
0.0945 USDT |
0.0928 USDT |
| 2022-10-05 |
0.0936 USDT |
872,956.6134 |
0.0933 USDT |
0.0864 USDT |
0.0995 USDT |
0.0927 USDT |
| 2022-10-04 |
0.0958 USDT |
824,168.5018 |
0.1004 USDT |
0.0924 USDT |
0.1017 USDT |
0.0939 USDT |
| 2022-10-03 |
0.1055 USDT |
608,801.7883 |
0.1064 USDT |
0.0984 USDT |
0.1120 USDT |
0.1003 USDT |
| 2022-10-02 |
0.0992 USDT |
377,842.2037 |
0.0997 USDT |
0.0953 USDT |
0.1043 USDT |
0.1017 USDT |
| 2022-10-01 |
0.0995 USDT |
238,533.2954 |
0.0994 USDT |
0.0966 USDT |
0.1020 USDT |
0.1012 USDT |
| 2022-09-30 |
0.0974 USDT |
751,627.9827 |
0.0978 USDT |
0.0930 USDT |
0.1010 USDT |
0.1008 USDT |
| 2022-09-29 |
0.0988 USDT |
970,565.7573 |
0.0979 USDT |
0.0950 USDT |
0.1035 USDT |
0.0994 USDT |
| 2022-09-28 |
0.1015 USDT |
1,396,029.5211 |
0.0951 USDT |
0.0933 USDT |
0.1085 USDT |
0.0974 USDT |
| 2022-09-27 |
0.0884 USDT |
1,743,537.0279 |
0.0897 USDT |
0.0809 USDT |
0.0993 USDT |
0.0942 USDT |
| 2022-09-26 |
0.0928 USDT |
1,178,091.7161 |
0.0926 USDT |
0.0868 USDT |
0.0994 USDT |
0.0941 USDT |
| 2022-09-25 |
0.0872 USDT |
791,994.3648 |
0.0889 USDT |
0.0843 USDT |
0.0925 USDT |
0.0896 USDT |
| 2022-09-24 |
0.0815 USDT |
859,148.3383 |
0.0834 USDT |
0.0781 USDT |
0.0851 USDT |
0.0805 USDT |
| 2022-09-23 |
0.0844 USDT |
1,231,279.0397 |
0.0783 USDT |
0.0739 USDT |
0.0939 USDT |
0.0912 USDT |
| 2022-09-22 |
0.0851 USDT |
1,457,279.5044 |
0.0946 USDT |
0.0767 USDT |
0.0972 USDT |
0.0826 USDT |
| 2022-09-21 |
0.0838 USDT |
1,582,908.2647 |
0.0845 USDT |
0.0786 USDT |
0.0893 USDT |
0.0853 USDT |
| 2022-09-20 |
0.0769 USDT |
627,290.7346 |
0.0721 USDT |
0.0710 USDT |
0.0819 USDT |
0.0793 USDT |
| 2022-09-19 |
0.0789 USDT |
1,609,606.6008 |
0.0815 USDT |
0.0714 USDT |
0.0880 USDT |
0.0741 USDT |
| 2022-09-18 |
0.0678 USDT |
1,123,083.6026 |
0.0624 USDT |
0.0607 USDT |
0.0724 USDT |
0.0711 USDT |
| 2022-09-17 |
0.0661 USDT |
1,280,177.4966 |
0.0709 USDT |
0.0623 USDT |
0.0711 USDT |
0.0623 USDT |
| 2022-09-16 |
0.0718 USDT |
1,273,450.0251 |
0.0721 USDT |
0.0683 USDT |
0.0765 USDT |
0.0720 USDT |
| 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 |