Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0079 USDT |
952,968.2861 |
0.0086 USDT |
0.0075 USDT |
0.0086 USDT |
0.0075 USDT |
| 2024-10-03 |
0.0091 USDT |
2,694,895.8967 |
0.0086 USDT |
0.0083 USDT |
0.0098 USDT |
0.0093 USDT |
| 2024-10-02 |
0.0084 USDT |
1,470,290.6757 |
0.0079 USDT |
0.0071 USDT |
0.0098 USDT |
0.0086 USDT |
| 2024-10-01 |
0.0076 USDT |
3,133,445.0183 |
0.0064 USDT |
0.0055 USDT |
0.0091 USDT |
0.0077 USDT |
| 2024-09-30 |
0.0062 USDT |
1,304,672.7228 |
0.0058 USDT |
0.0058 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-09-29 |
0.0056 USDT |
738,662.2902 |
0.0058 USDT |
0.0054 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-09-28 |
0.0057 USDT |
1,360,598.4494 |
0.0058 USDT |
0.0055 USDT |
0.0062 USDT |
0.0055 USDT |
| 2024-09-27 |
0.0057 USDT |
1,426,893.8829 |
0.0056 USDT |
0.0051 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-09-26 |
0.0063 USDT |
4,386,371.7101 |
0.0076 USDT |
0.0048 USDT |
0.0079 USDT |
0.0057 USDT |
| 2024-09-25 |
0.0073 USDT |
544,187.4704 |
0.0067 USDT |
0.0066 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-09-24 |
0.0073 USDT |
2,382,052.7591 |
0.0078 USDT |
0.0068 USDT |
0.0083 USDT |
0.0068 USDT |
| 2024-09-23 |
0.0086 USDT |
2,945,593.5063 |
0.0126 USDT |
0.0074 USDT |
0.0132 USDT |
0.0078 USDT |
| 2024-09-22 |
0.0126 USDT |
105,954.8160 |
0.0112 USDT |
0.0112 USDT |
0.0138 USDT |
0.0120 USDT |
| 2024-09-21 |
0.0131 USDT |
49,683.1621 |
0.0141 USDT |
0.0123 USDT |
0.0141 USDT |
0.0123 USDT |
| 2024-09-20 |
0.0133 USDT |
304,432.7915 |
0.0142 USDT |
0.0127 USDT |
0.0158 USDT |
0.0131 USDT |
| 2024-09-19 |
0.0136 USDT |
1,002,403.2344 |
0.0159 USDT |
0.0124 USDT |
0.0159 USDT |
0.0139 USDT |
| 2024-09-18 |
0.0186 USDT |
229,170.6738 |
0.0178 USDT |
0.0156 USDT |
0.0199 USDT |
0.0159 USDT |
| 2024-09-17 |
0.0178 USDT |
487,875.5092 |
0.0212 USDT |
0.0156 USDT |
0.0226 USDT |
0.0168 USDT |
| 2024-09-16 |
0.0208 USDT |
255,778.8539 |
0.0201 USDT |
0.0196 USDT |
0.0223 USDT |
0.0212 USDT |
| 2024-09-15 |
0.0182 USDT |
57,023.9413 |
0.0172 USDT |
0.0168 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-09-14 |
0.0174 USDT |
105,402.2304 |
0.0169 USDT |
0.0165 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-09-13 |
0.0172 USDT |
57,665.8986 |
0.0172 USDT |
0.0160 USDT |
0.0180 USDT |
0.0172 USDT |
| 2024-09-12 |
0.0176 USDT |
223,459.8186 |
0.0209 USDT |
0.0164 USDT |
0.0209 USDT |
0.0172 USDT |
| 2024-09-11 |
0.0214 USDT |
122,098.1501 |
0.0207 USDT |
0.0203 USDT |
0.0236 USDT |
0.0214 USDT |
| 2024-09-10 |
0.0202 USDT |
83,344.0742 |
0.0210 USDT |
0.0197 USDT |
0.0219 USDT |
0.0205 USDT |
| 2024-09-09 |
0.0237 USDT |
48,227.6911 |
0.0259 USDT |
0.0194 USDT |
0.0264 USDT |
0.0194 USDT |
| 2024-09-08 |
0.0268 USDT |
165,792.5956 |
0.0285 USDT |
0.0261 USDT |
0.0285 USDT |
0.0264 USDT |
| 2024-09-07 |
0.0282 USDT |
118,165.2390 |
0.0318 USDT |
0.0262 USDT |
0.0318 USDT |
0.0265 USDT |
| 2024-09-06 |
0.0295 USDT |
63,635.7663 |
0.0283 USDT |
0.0260 USDT |
0.0320 USDT |
0.0315 USDT |
| 2024-09-05 |
0.0248 USDT |
35,026.4884 |
0.0249 USDT |
0.0233 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-09-04 |
0.0287 USDT |
185,551.4016 |
0.0287 USDT |
0.0210 USDT |
0.0289 USDT |
0.0263 USDT |
| 2024-09-03 |
0.0243 USDT |
58,285.2790 |
0.0225 USDT |
0.0210 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-09-02 |
0.0255 USDT |
357,799.4469 |
0.0234 USDT |
0.0210 USDT |
0.0277 USDT |
0.0254 USDT |
| 2024-09-01 |
0.0229 USDT |
196,239.3017 |
0.0216 USDT |
0.0210 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-08-31 |
0.0196 USDT |
106,416.6690 |
0.0196 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-08-30 |
0.0206 USDT |
272,456.1621 |
0.0190 USDT |
0.0183 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-08-29 |
0.0180 USDT |
247,884.2752 |
0.0193 USDT |
0.0146 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-08-28 |
0.0180 USDT |
313,340.6221 |
0.0169 USDT |
0.0164 USDT |
0.0205 USDT |
0.0176 USDT |
| 2024-08-27 |
0.0150 USDT |
755,118.2977 |
0.0141 USDT |
0.0125 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-08-26 |
0.0141 USDT |
602,838.6956 |
0.0127 USDT |
0.0127 USDT |
0.0151 USDT |
0.0140 USDT |
| 2024-08-25 |
0.0136 USDT |
57,052.7186 |
0.0135 USDT |
0.0126 USDT |
0.0146 USDT |
0.0137 USDT |
| 2024-08-24 |
0.0138 USDT |
284,104.8897 |
0.0151 USDT |
0.0114 USDT |
0.0157 USDT |
0.0114 USDT |
| 2024-08-23 |
0.0173 USDT |
1,204,240.0552 |
0.0196 USDT |
0.0150 USDT |
0.0197 USDT |
0.0160 USDT |
| 2024-08-22 |
0.0229 USDT |
280,116.9631 |
0.0232 USDT |
0.0214 USDT |
0.0242 USDT |
0.0221 USDT |
| 2024-08-21 |
0.0253 USDT |
796,765.2966 |
0.0283 USDT |
0.0220 USDT |
0.0295 USDT |
0.0230 USDT |
| 2024-08-20 |
0.0273 USDT |
49,060.1804 |
0.0271 USDT |
0.0260 USDT |
0.0292 USDT |
0.0283 USDT |
| 2024-08-19 |
0.0314 USDT |
120,199.8209 |
0.0312 USDT |
0.0288 USDT |
0.0326 USDT |
0.0288 USDT |
| 2024-08-18 |
0.0285 USDT |
206,809.7106 |
0.0289 USDT |
0.0271 USDT |
0.0297 USDT |
0.0290 USDT |
| 2024-08-17 |
0.0302 USDT |
66,388.0482 |
0.0296 USDT |
0.0285 USDT |
0.0302 USDT |
0.0293 USDT |
| 2024-08-16 |
0.0289 USDT |
451,726.4734 |
0.0295 USDT |
0.0278 USDT |
0.0325 USDT |
0.0279 USDT |