Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0132 USDT |
575,246.0344 |
0.0120 USDT |
0.0115 USDT |
0.0146 USDT |
0.0130 USDT |
| 2024-11-02 |
0.0114 USDT |
325,905.7340 |
0.0111 USDT |
0.0104 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-11-01 |
0.0102 USDT |
839,856.3463 |
0.0106 USDT |
0.0093 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-10-31 |
0.0088 USDT |
93,353.7016 |
0.0087 USDT |
0.0086 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-10-30 |
0.0083 USDT |
185,207.8247 |
0.0079 USDT |
0.0079 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-10-29 |
0.0080 USDT |
108,195.2464 |
0.0079 USDT |
0.0074 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-10-28 |
0.0093 USDT |
7,391.3805 |
0.0088 USDT |
0.0084 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-10-27 |
0.0093 USDT |
137,962.7760 |
0.0095 USDT |
0.0087 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-10-26 |
0.0091 USDT |
257,569.0049 |
0.0105 USDT |
0.0080 USDT |
0.0105 USDT |
0.0091 USDT |
| 2024-10-25 |
0.0077 USDT |
891,137.5511 |
0.0072 USDT |
0.0072 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-10-24 |
0.0073 USDT |
79,082.9979 |
0.0073 USDT |
0.0069 USDT |
0.0079 USDT |
0.0071 USDT |
| 2024-10-23 |
0.0077 USDT |
1,342,418.0333 |
0.0073 USDT |
0.0073 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-10-22 |
0.0071 USDT |
576,606.2829 |
0.0069 USDT |
0.0066 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-10-21 |
0.0064 USDT |
1,058,245.2428 |
0.0059 USDT |
0.0059 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-10-20 |
0.0066 USDT |
618,569.0863 |
0.0069 USDT |
0.0063 USDT |
0.0072 USDT |
0.0064 USDT |
| 2024-10-19 |
0.0067 USDT |
196,007.9991 |
0.0064 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-10-18 |
0.0065 USDT |
323,131.3150 |
0.0070 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-10-17 |
0.0070 USDT |
252,671.8133 |
0.0063 USDT |
0.0060 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-10-16 |
0.0062 USDT |
439,872.8053 |
0.0063 USDT |
0.0060 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-10-15 |
0.0056 USDT |
714,071.2981 |
0.0060 USDT |
0.0052 USDT |
0.0067 USDT |
0.0060 USDT |
| 2024-10-14 |
0.0066 USDT |
177,739.1783 |
0.0068 USDT |
0.0060 USDT |
0.0070 USDT |
0.0060 USDT |
| 2024-10-13 |
0.0078 USDT |
44,201.3947 |
0.0074 USDT |
0.0074 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-10-12 |
0.0071 USDT |
421,348.4575 |
0.0073 USDT |
0.0064 USDT |
0.0075 USDT |
0.0070 USDT |
| 2024-10-11 |
0.0075 USDT |
279,487.3536 |
0.0081 USDT |
0.0071 USDT |
0.0084 USDT |
0.0074 USDT |
| 2024-10-10 |
0.0082 USDT |
2,457,914.1235 |
0.0079 USDT |
0.0077 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-10-09 |
0.0070 USDT |
1,269,982.4576 |
0.0068 USDT |
0.0065 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-10-08 |
0.0068 USDT |
1,531,766.5346 |
0.0062 USDT |
0.0060 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-10-07 |
0.0059 USDT |
1,322,264.6480 |
0.0060 USDT |
0.0056 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-10-06 |
0.0083 USDT |
81,373.1865 |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-10-05 |
0.0080 USDT |
223,904.1191 |
0.0075 USDT |
0.0074 USDT |
0.0084 USDT |
0.0084 USDT |
| 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 |