Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-08 |
0.5328 USDT |
753,834.7782 |
0.5350 USDT |
0.4927 USDT |
0.5586 USDT |
0.5563 USDT |
| 2022-06-07 |
0.5263 USDT |
1,189,258.1572 |
0.4589 USDT |
0.4575 USDT |
0.5617 USDT |
0.5335 USDT |
| 2022-06-06 |
0.4485 USDT |
1,442,133.9211 |
0.5042 USDT |
0.3874 USDT |
0.5109 USDT |
0.4796 USDT |
| 2022-06-05 |
0.5040 USDT |
901,529.1606 |
0.5044 USDT |
0.4569 USDT |
0.5367 USDT |
0.4760 USDT |
| 2022-06-04 |
0.5273 USDT |
903,664.9308 |
0.5314 USDT |
0.4861 USDT |
0.5654 USDT |
0.5168 USDT |
| 2022-06-03 |
0.5116 USDT |
1,174,710.3801 |
0.4488 USDT |
0.4390 USDT |
0.5575 USDT |
0.5368 USDT |
| 2022-06-02 |
0.5209 USDT |
1,815,890.1430 |
0.5241 USDT |
0.4650 USDT |
0.5754 USDT |
0.4855 USDT |
| 2022-06-01 |
0.4449 USDT |
2,630,038.0372 |
0.4032 USDT |
0.3899 USDT |
0.5188 USDT |
0.5134 USDT |
| 2022-05-31 |
0.3690 USDT |
3,904,536.9048 |
0.4503 USDT |
0.2701 USDT |
0.4562 USDT |
0.3996 USDT |
| 2022-05-30 |
0.5444 USDT |
2,341,413.3705 |
0.6843 USDT |
0.4343 USDT |
0.7134 USDT |
0.4568 USDT |
| 2022-05-29 |
0.7599 USDT |
992,630.6852 |
0.7699 USDT |
0.6797 USDT |
0.8600 USDT |
0.7354 USDT |
| 2022-05-28 |
0.8371 USDT |
1,132,535.1422 |
0.8874 USDT |
0.7578 USDT |
0.9254 USDT |
0.7901 USDT |
| 2022-05-27 |
0.8110 USDT |
2,195,648.2476 |
0.7068 USDT |
0.6830 USDT |
0.9386 USDT |
0.9264 USDT |
| 2022-05-26 |
0.6569 USDT |
2,262,999.4175 |
0.5611 USDT |
0.5403 USDT |
0.7627 USDT |
0.7111 USDT |
| 2022-05-25 |
0.5405 USDT |
1,743,288.2505 |
0.5066 USDT |
0.4776 USDT |
0.5764 USDT |
0.5449 USDT |
| 2022-05-24 |
0.5581 USDT |
1,804,944.5727 |
0.5461 USDT |
0.5114 USDT |
0.6191 USDT |
0.5604 USDT |
| 2022-05-23 |
0.4572 USDT |
2,649,887.8580 |
0.4600 USDT |
0.3991 USDT |
0.5458 USDT |
0.5376 USDT |
| 2022-05-22 |
0.4758 USDT |
2,153,630.2597 |
0.4843 USDT |
0.4277 USDT |
0.5324 USDT |
0.4531 USDT |
| 2022-05-21 |
0.5680 USDT |
2,204,845.8267 |
0.6024 USDT |
0.5010 USDT |
0.6400 USDT |
0.5043 USDT |