Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-19 |
0.1664 USDT |
12,870,100.4045 |
0.1951 USDT |
0.1465 USDT |
0.1959 USDT |
0.1560 USDT |
| 2022-04-18 |
0.2258 USDT |
8,013,425.5263 |
0.2153 USDT |
0.2020 USDT |
0.2550 USDT |
0.2066 USDT |
| 2022-04-17 |
0.1980 USDT |
5,712,613.0592 |
0.2062 USDT |
0.1739 USDT |
0.2169 USDT |
0.1922 USDT |
| 2022-04-16 |
0.2056 USDT |
3,844,062.2373 |
0.2021 USDT |
0.1921 USDT |
0.2191 USDT |
0.2141 USDT |
| 2022-04-15 |
0.2028 USDT |
6,449,439.2512 |
0.1916 USDT |
0.1855 USDT |
0.2148 USDT |
0.2046 USDT |
| 2022-04-14 |
0.1789 USDT |
11,171,257.6364 |
0.1758 USDT |
0.1481 USDT |
0.2050 USDT |
0.1897 USDT |
| 2022-04-13 |
0.1934 USDT |
8,584,233.8222 |
0.1873 USDT |
0.1738 USDT |
0.2188 USDT |
0.1784 USDT |
| 2022-04-12 |
0.1961 USDT |
11,734,377.7626 |
0.2071 USDT |
0.1632 USDT |
0.2250 USDT |
0.2193 USDT |
| 2022-04-11 |
0.2216 USDT |
10,979,445.1622 |
0.2152 USDT |
0.1915 USDT |
0.2484 USDT |
0.2210 USDT |
| 2022-04-10 |
0.1840 USDT |
6,672,439.3680 |
0.1620 USDT |
0.1574 USDT |
0.2024 USDT |
0.1830 USDT |
| 2022-04-09 |
0.1798 USDT |
9,868,250.2670 |
0.1649 USDT |
0.1436 USDT |
0.2024 USDT |
0.1876 USDT |
| 2022-04-08 |
0.1563 USDT |
26,160,129.1077 |
0.2097 USDT |
0.1250 USDT |
0.2261 USDT |
0.1659 USDT |
| 2022-04-07 |
0.3325 USDT |
4,626,197.8049 |
0.3439 USDT |
0.2664 USDT |
0.3822 USDT |
0.2681 USDT |
| 2022-04-06 |
0.2961 USDT |
5,835,605.8142 |
0.2967 USDT |
0.2497 USDT |
0.3455 USDT |
0.2900 USDT |
| 2022-04-05 |
0.2559 USDT |
4,715,851.2399 |
0.2500 USDT |
0.2280 USDT |
0.2826 USDT |
0.2779 USDT |
| 2022-04-04 |
0.2709 USDT |
6,297,040.4068 |
0.2652 USDT |
0.2200 USDT |
0.3354 USDT |
0.2240 USDT |
| 2022-04-03 |
0.2979 USDT |
3,986,519.4686 |
0.4466 USDT |
0.2415 USDT |
0.4657 USDT |
0.2959 USDT |
| 2022-04-02 |
0.3795 USDT |
3,189,069.8234 |
0.4646 USDT |
0.3022 USDT |
0.4928 USDT |
0.4279 USDT |
| 2022-04-01 |
0.5853 USDT |
1,153,652.6795 |
0.6518 USDT |
0.4532 USDT |
0.7579 USDT |
0.4687 USDT |
| 2022-03-31 |
0.5886 USDT |
694,727.3031 |
0.5647 USDT |
0.5234 USDT |
0.6795 USDT |
0.6509 USDT |