Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.1863 USDT |
1,007,968.4889 |
0.1923 USDT |
0.1516 USDT |
0.2095 USDT |
0.1571 USDT |
| 2022-07-27 |
0.2816 USDT |
493,936.4058 |
0.2813 USDT |
0.2400 USDT |
0.3081 USDT |
0.2562 USDT |
| 2022-07-26 |
0.2924 USDT |
1,089,304.9048 |
0.2757 USDT |
0.2725 USDT |
0.3206 USDT |
0.2922 USDT |
| 2022-07-25 |
0.2322 USDT |
1,175,632.0391 |
0.1953 USDT |
0.1909 USDT |
0.2579 USDT |
0.2506 USDT |
| 2022-07-24 |
0.1917 USDT |
795,420.4506 |
0.2005 USDT |
0.1789 USDT |
0.2086 USDT |
0.1870 USDT |
| 2022-07-23 |
0.2000 USDT |
911,528.8973 |
0.1992 USDT |
0.1800 USDT |
0.2250 USDT |
0.2173 USDT |
| 2022-07-22 |
0.1746 USDT |
1,737,593.5680 |
0.1921 USDT |
0.1414 USDT |
0.2058 USDT |
0.1999 USDT |
| 2022-07-21 |
0.2125 USDT |
1,249,070.3857 |
0.2220 USDT |
0.1760 USDT |
0.2440 USDT |
0.1860 USDT |
| 2022-07-20 |
0.1875 USDT |
1,374,964.6906 |
0.1813 USDT |
0.1700 USDT |
0.2092 USDT |
0.1968 USDT |
| 2022-07-19 |
0.2238 USDT |
2,258,365.9942 |
0.2954 USDT |
0.1827 USDT |
0.3090 USDT |
0.1950 USDT |
| 2022-07-18 |
0.3609 USDT |
664,990.3139 |
0.5331 USDT |
0.2819 USDT |
0.5342 USDT |
0.3005 USDT |
| 2022-07-17 |
0.4874 USDT |
294,281.6036 |
0.4818 USDT |
0.4386 USDT |
0.5270 USDT |
0.5063 USDT |
| 2022-07-16 |
0.5492 USDT |
428,817.6586 |
0.5534 USDT |
0.4745 USDT |
0.6178 USDT |
0.4804 USDT |
| 2022-07-15 |
0.5497 USDT |
329,435.9894 |
0.5578 USDT |
0.4933 USDT |
0.5887 USDT |
0.5620 USDT |
| 2022-07-14 |
0.6422 USDT |
385,001.1954 |
0.6576 USDT |
0.5424 USDT |
0.7266 USDT |
0.5680 USDT |
| 2022-07-13 |
0.7545 USDT |
418,358.3669 |
0.7598 USDT |
0.6843 USDT |
0.8607 USDT |
0.7388 USDT |
| 2022-07-12 |
0.7078 USDT |
230,061.1787 |
0.7438 USDT |
0.6618 USDT |
0.7519 USDT |
0.7337 USDT |
| 2022-07-11 |
0.6423 USDT |
245,797.7978 |
0.5932 USDT |
0.5857 USDT |
0.6815 USDT |
0.6652 USDT |
| 2022-07-10 |
0.5527 USDT |
251,100.1296 |
0.4908 USDT |
0.4797 USDT |
0.6004 USDT |
0.5882 USDT |
| 2022-07-09 |
0.5071 USDT |
425,411.8101 |
0.5897 USDT |
0.4555 USDT |
0.5902 USDT |
0.4724 USDT |
| 2022-07-08 |
0.5708 USDT |
277,707.4769 |
0.5332 USDT |
0.4837 USDT |
0.6289 USDT |
0.5717 USDT |
| 2022-07-07 |
0.6335 USDT |
303,453.6804 |
0.6533 USDT |
0.5118 USDT |
0.6881 USDT |
0.5159 USDT |
| 2022-07-06 |
0.6927 USDT |
271,412.9199 |
0.7177 USDT |
0.6284 USDT |
0.7730 USDT |
0.6596 USDT |
| 2022-07-05 |
0.7090 USDT |
353,306.4071 |
0.6550 USDT |
0.6099 USDT |
0.7996 USDT |
0.6845 USDT |
| 2022-07-04 |
0.7854 USDT |
303,854.0393 |
0.8023 USDT |
0.6796 USDT |
0.8723 USDT |
0.7042 USDT |
| 2022-07-03 |
0.8354 USDT |
268,427.7117 |
0.8135 USDT |
0.7840 USDT |
0.8858 USDT |
0.7996 USDT |
| 2022-07-02 |
0.8127 USDT |
190,430.5356 |
0.7851 USDT |
0.7330 USDT |
0.8663 USDT |
0.7941 USDT |
| 2022-07-01 |
0.7978 USDT |
475,560.3304 |
0.8040 USDT |
0.7116 USDT |
0.8754 USDT |
0.7584 USDT |
| 2022-06-30 |
0.8740 USDT |
365,532.9963 |
0.7496 USDT |
0.7421 USDT |
0.9442 USDT |
0.8873 USDT |
| 2022-06-29 |
0.7231 USDT |
305,566.4451 |
0.7624 USDT |
0.6578 USDT |
0.8080 USDT |
0.6859 USDT |
| 2022-06-28 |
0.6454 USDT |
530,829.4400 |
0.6044 USDT |
0.5768 USDT |
0.7581 USDT |
0.7209 USDT |
| 2022-06-27 |
0.5629 USDT |
600,256.2052 |
0.5811 USDT |
0.4823 USDT |
0.6548 USDT |
0.5910 USDT |
| 2022-06-26 |
0.4734 USDT |
584,074.4523 |
0.4597 USDT |
0.4059 USDT |
0.5623 USDT |
0.5369 USDT |
| 2022-06-25 |
0.4714 USDT |
1,038,089.2703 |
0.5288 USDT |
0.3800 USDT |
0.5528 USDT |
0.4436 USDT |
| 2022-06-24 |
0.7771 USDT |
333,711.3837 |
0.8818 USDT |
0.6131 USDT |
0.8857 USDT |
0.6367 USDT |
| 2022-06-23 |
1.0325 USDT |
347,778.6119 |
1.1902 USDT |
0.9544 USDT |
1.1967 USDT |
0.9800 USDT |
| 2022-06-22 |
1.1231 USDT |
583,541.8051 |
1.0048 USDT |
0.9909 USDT |
1.2176 USDT |
1.1518 USDT |
| 2022-06-21 |
0.9805 USDT |
622,613.0776 |
1.1126 USDT |
0.8320 USDT |
1.1318 USDT |
0.9704 USDT |
| 2022-06-20 |
1.1901 USDT |
657,106.5899 |
1.2577 USDT |
0.9259 USDT |
1.4581 USDT |
1.2493 USDT |
| 2022-06-19 |
1.5182 USDT |
493,361.6456 |
1.5860 USDT |
1.2301 USDT |
1.7511 USDT |
1.2378 USDT |
| 2022-06-18 |
1.5011 USDT |
368,755.1242 |
1.2720 USDT |
1.2258 USDT |
1.6700 USDT |
1.6253 USDT |
| 2022-06-17 |
1.3192 USDT |
719,849.7294 |
1.5392 USDT |
1.1281 USDT |
1.6078 USDT |
1.3301 USDT |
| 2022-06-16 |
1.3938 USDT |
515,680.6509 |
1.0250 USDT |
1.0174 USDT |
1.5786 USDT |
1.5134 USDT |
| 2022-06-15 |
1.7444 USDT |
647,957.4243 |
1.5704 USDT |
1.3429 USDT |
2.0520 USDT |
1.3575 USDT |
| 2022-06-14 |
1.4926 USDT |
821,952.6903 |
1.4030 USDT |
1.1672 USDT |
1.8294 USDT |
1.6150 USDT |
| 2022-06-13 |
1.5404 USDT |
1,268,971.4151 |
1.2726 USDT |
1.2282 USDT |
1.8595 USDT |
1.5173 USDT |
| 2022-06-12 |
1.1014 USDT |
1,050,616.5109 |
0.9723 USDT |
0.9325 USDT |
1.2509 USDT |
1.0697 USDT |
| 2022-06-11 |
0.8407 USDT |
914,031.9867 |
0.7692 USDT |
0.6782 USDT |
1.0194 USDT |
0.9284 USDT |
| 2022-06-10 |
0.6497 USDT |
734,363.4788 |
0.5732 USDT |
0.5639 USDT |
0.7528 USDT |
0.7354 USDT |
| 2022-06-09 |
0.5613 USDT |
522,565.2788 |
0.5723 USDT |
0.5276 USDT |
0.5931 USDT |
0.5740 USDT |