Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
0.5687 USDT |
2,630,442.2027 |
0.5169 USDT |
0.4777 USDT |
0.6304 USDT |
0.5764 USDT |
| 2022-05-19 |
0.5646 USDT |
3,683,492.0452 |
0.5734 USDT |
0.4747 USDT |
0.6642 USDT |
0.5062 USDT |
| 2022-05-18 |
0.4862 USDT |
6,727,693.8490 |
0.4231 USDT |
0.4022 USDT |
0.5665 USDT |
0.5342 USDT |
| 2022-05-17 |
0.4233 USDT |
6,043,886.8130 |
0.4580 USDT |
0.3618 USDT |
0.4950 USDT |
0.4919 USDT |
| 2022-05-16 |
0.4276 USDT |
4,254,614.6254 |
0.3404 USDT |
0.3404 USDT |
0.4870 USDT |
0.4480 USDT |
| 2022-05-15 |
0.4685 USDT |
3,064,521.5419 |
0.4855 USDT |
0.3820 USDT |
0.5208 USDT |
0.3893 USDT |
| 2022-05-14 |
0.5662 USDT |
4,043,994.3182 |
0.5322 USDT |
0.4505 USDT |
0.6749 USDT |
0.5575 USDT |
| 2022-05-13 |
0.4939 USDT |
5,179,891.1854 |
0.7250 USDT |
0.3600 USDT |
0.7499 USDT |
0.5947 USDT |
| 2022-05-12 |
0.9258 USDT |
9,198,644.6771 |
0.8843 USDT |
0.6413 USDT |
1.3977 USDT |
0.7883 USDT |
| 2022-05-11 |
0.6542 USDT |
14,030,171.1879 |
0.4635 USDT |
0.4180 USDT |
1.1936 USDT |
0.8615 USDT |
| 2022-05-10 |
0.3931 USDT |
18,756,995.9226 |
0.4804 USDT |
0.2753 USDT |
0.5500 USDT |
0.4682 USDT |
| 2022-05-09 |
0.3547 USDT |
23,185,054.3451 |
0.3288 USDT |
0.2850 USDT |
0.4553 USDT |
0.4464 USDT |
| 2022-05-08 |
0.4116 USDT |
6,234,424.1690 |
0.4057 USDT |
0.3612 USDT |
0.4601 USDT |
0.4344 USDT |
| 2022-05-07 |
0.3869 USDT |
4,046,441.4385 |
0.3685 USDT |
0.3612 USDT |
0.4149 USDT |
0.4094 USDT |
| 2022-05-06 |
0.3677 USDT |
7,417,143.7229 |
0.3295 USDT |
0.3203 USDT |
0.3985 USDT |
0.3690 USDT |
| 2022-05-05 |
0.2847 USDT |
7,761,409.0047 |
0.2357 USDT |
0.2254 USDT |
0.3505 USDT |
0.3343 USDT |
| 2022-05-04 |
0.2903 USDT |
9,178,810.7536 |
0.3170 USDT |
0.2340 USDT |
0.3300 USDT |
0.2450 USDT |
| 2022-05-03 |
0.3347 USDT |
6,549,863.8967 |
0.3311 USDT |
0.3097 USDT |
0.3712 USDT |
0.3612 USDT |
| 2022-05-02 |
0.3517 USDT |
8,814,520.7578 |
0.3355 USDT |
0.3050 USDT |
0.3969 USDT |
0.3676 USDT |
| 2022-05-01 |
0.4176 USDT |
8,695,378.0841 |
0.5777 USDT |
0.3024 USDT |
0.6046 USDT |
0.3551 USDT |
| 2022-04-30 |
0.4482 USDT |
3,285,078.6892 |
0.4594 USDT |
0.4018 USDT |
0.4901 USDT |
0.4662 USDT |
| 2022-04-29 |
0.3954 USDT |
3,372,386.8952 |
0.3635 USDT |
0.3533 USDT |
0.4400 USDT |
0.4267 USDT |
| 2022-04-28 |
0.3440 USDT |
4,460,306.7847 |
0.3290 USDT |
0.3090 USDT |
0.3861 USDT |
0.3442 USDT |
| 2022-04-27 |
0.3310 USDT |
5,316,502.2022 |
0.3443 USDT |
0.2955 USDT |
0.3790 USDT |
0.3426 USDT |
| 2022-04-26 |
0.2678 USDT |
7,963,086.6065 |
0.2606 USDT |
0.2113 USDT |
0.3390 USDT |
0.3179 USDT |
| 2022-04-25 |
0.2661 USDT |
8,600,922.9654 |
0.2274 USDT |
0.2253 USDT |
0.2936 USDT |
0.2584 USDT |
| 2022-04-24 |
0.2193 USDT |
4,183,668.9291 |
0.2128 USDT |
0.2032 USDT |
0.2356 USDT |
0.2197 USDT |
| 2022-04-23 |
0.2036 USDT |
4,386,163.2033 |
0.2035 USDT |
0.1917 USDT |
0.2191 USDT |
0.2015 USDT |
| 2022-04-22 |
0.2070 USDT |
8,395,400.7743 |
0.2010 USDT |
0.1928 USDT |
0.2227 USDT |
0.2060 USDT |
| 2022-04-21 |
0.1734 USDT |
8,658,238.9799 |
0.1714 USDT |
0.1552 USDT |
0.1883 USDT |
0.1826 USDT |
| 2022-04-20 |
0.1623 USDT |
12,812,102.9424 |
0.1515 USDT |
0.1432 USDT |
0.1800 USDT |
0.1733 USDT |