Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.5476 USDT |
1,082,925.7825 |
0.5584 USDT |
0.4915 USDT |
0.6229 USDT |
0.5714 USDT |
| 2022-03-29 |
0.6506 USDT |
1,555,262.5514 |
0.8220 USDT |
0.5018 USDT |
0.8246 USDT |
0.5316 USDT |
| 2022-03-28 |
0.7202 USDT |
698,146.4466 |
0.7227 USDT |
0.6783 USDT |
0.7998 USDT |
0.7734 USDT |
| 2022-03-27 |
0.7947 USDT |
786,349.5349 |
0.8145 USDT |
0.7333 USDT |
0.8600 USDT |
0.7536 USDT |
| 2022-03-26 |
0.7489 USDT |
1,464,656.9323 |
0.9338 USDT |
0.6358 USDT |
0.9498 USDT |
0.8130 USDT |
| 2022-03-25 |
0.8882 USDT |
814,292.3581 |
0.8064 USDT |
0.8064 USDT |
0.9836 USDT |
0.9451 USDT |
| 2022-03-24 |
0.9236 USDT |
632,159.6348 |
0.8889 USDT |
0.7924 USDT |
1.0213 USDT |
0.8040 USDT |
| 2022-03-23 |
0.0048 USDT |
131,664,759.5910 |
0.0015 USDT |
0.0014 USDT |
1.5195 USDT |
1.0227 USDT |
| 2022-03-22 |
0.0014 USDT |
505,449,885.3364 |
0.0016 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2022-03-21 |
0.0015 USDT |
456,748,017.1556 |
0.0017 USDT |
0.0014 USDT |
0.0017 USDT |
0.0016 USDT |
| 2022-03-20 |
0.0016 USDT |
357,092,103.6641 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0017 USDT |
| 2022-03-19 |
0.0015 USDT |
322,116,332.9184 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2022-03-18 |
0.0017 USDT |
446,315,534.7940 |
0.0017 USDT |
0.0015 USDT |
0.0019 USDT |
0.0015 USDT |
| 2022-03-17 |
0.0016 USDT |
257,718,995.4783 |
0.0017 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2022-03-16 |
0.0020 USDT |
510,715,826.1626 |
0.0021 USDT |
0.0017 USDT |
0.0022 USDT |
0.0019 USDT |
| 2022-03-15 |
0.0021 USDT |
370,437,930.9862 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2022-03-14 |
0.0022 USDT |
360,924,784.2458 |
0.0022 USDT |
0.0020 USDT |
0.0024 USDT |
0.0023 USDT |
| 2022-03-13 |
0.0020 USDT |
748,378,730.4287 |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2022-03-12 |
0.0019 USDT |
729,441,903.5402 |
0.0020 USDT |
0.0018 USDT |
0.0021 USDT |
0.0020 USDT |
| 2022-03-11 |
0.0018 USDT |
1,567,503,839.6159 |
0.0017 USDT |
0.0015 USDT |
0.0020 USDT |
0.0020 USDT |
| 2022-03-10 |
0.0016 USDT |
2,037,690,724.3220 |
0.0015 USDT |
0.0013 USDT |
0.0019 USDT |
0.0016 USDT |
| 2022-03-09 |
0.0018 USDT |
1,060,827,354.7262 |
0.0029 USDT |
0.0015 USDT |
0.0029 USDT |
0.0016 USDT |
| 2022-03-08 |
0.0029 USDT |
694,944,954.6869 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-03-07 |
0.0027 USDT |
751,497,968.8456 |
0.0026 USDT |
0.0024 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-03-06 |
0.0023 USDT |
424,738,961.5776 |
0.0023 USDT |
0.0021 USDT |
0.0025 USDT |
0.0022 USDT |
| 2022-03-05 |
0.0024 USDT |
467,022,059.4181 |
0.0024 USDT |
0.0022 USDT |
0.0026 USDT |
0.0023 USDT |
| 2022-03-04 |
0.0020 USDT |
782,550,615.6489 |
0.0020 USDT |
0.0016 USDT |
0.0023 USDT |
0.0020 USDT |
| 2022-03-03 |
0.0020 USDT |
756,609,045.4592 |
0.0020 USDT |
0.0017 USDT |
0.0022 USDT |
0.0020 USDT |
| 2022-03-02 |
0.0019 USDT |
1,162,748,027.8674 |
0.0017 USDT |
0.0017 USDT |
0.0022 USDT |
0.0019 USDT |
| 2022-03-01 |
0.0023 USDT |
1,039,295,511.8586 |
0.0036 USDT |
0.0017 USDT |
0.0040 USDT |
0.0017 USDT |
| 2022-02-28 |
0.0054 USDT |
206,373,750.6701 |
0.0062 USDT |
0.0043 USDT |
0.0066 USDT |
0.0046 USDT |
| 2022-02-27 |
0.0058 USDT |
190,574,295.1780 |
0.0051 USDT |
0.0050 USDT |
0.0066 USDT |
0.0062 USDT |
| 2022-02-26 |
0.0050 USDT |
161,990,517.7584 |
0.0055 USDT |
0.0046 USDT |
0.0056 USDT |
0.0052 USDT |
| 2022-02-25 |
0.0062 USDT |
167,097,287.4646 |
0.0065 USDT |
0.0052 USDT |
0.0071 USDT |
0.0055 USDT |
| 2022-02-24 |
0.0077 USDT |
258,179,394.1880 |
0.0064 USDT |
0.0061 USDT |
0.0089 USDT |
0.0071 USDT |
| 2022-02-23 |
0.0054 USDT |
174,929,009.8516 |
0.0056 USDT |
0.0048 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-02-22 |
0.0065 USDT |
217,889,021.9024 |
0.0067 USDT |
0.0057 USDT |
0.0075 USDT |
0.0063 USDT |
| 2022-02-21 |
0.0053 USDT |
301,186,635.7569 |
0.0053 USDT |
0.0045 USDT |
0.0060 USDT |
0.0057 USDT |
| 2022-02-20 |
0.0050 USDT |
279,568,351.7807 |
0.0044 USDT |
0.0043 USDT |
0.0056 USDT |
0.0053 USDT |
| 2022-02-19 |
0.0042 USDT |
287,875,301.3927 |
0.0041 USDT |
0.0039 USDT |
0.0046 USDT |
0.0044 USDT |
| 2022-02-18 |
0.0038 USDT |
302,686,904.3494 |
0.0039 USDT |
0.0033 USDT |
0.0042 USDT |
0.0041 USDT |
| 2022-02-17 |
0.0034 USDT |
502,808,976.5816 |
0.0033 USDT |
0.0029 USDT |
0.0039 USDT |
0.0039 USDT |
| 2022-02-16 |
0.0033 USDT |
179,651,593.6943 |
0.0030 USDT |
0.0030 USDT |
0.0036 USDT |
0.0033 USDT |
| 2022-02-15 |
0.0036 USDT |
270,492,757.6767 |
0.0042 USDT |
0.0030 USDT |
0.0043 USDT |
0.0032 USDT |
| 2022-02-14 |
0.0044 USDT |
250,166,869.8983 |
0.0043 USDT |
0.0040 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-02-13 |
0.0041 USDT |
190,865,208.4829 |
0.0039 USDT |
0.0037 USDT |
0.0047 USDT |
0.0044 USDT |
| 2022-02-12 |
0.0039 USDT |
357,411,767.4342 |
0.0038 USDT |
0.0034 USDT |
0.0044 USDT |
0.0039 USDT |
| 2022-02-11 |
0.0032 USDT |
349,017,983.4401 |
0.0031 USDT |
0.0027 USDT |
0.0039 USDT |
0.0037 USDT |
| 2022-02-10 |
0.0028 USDT |
506,606,260.4158 |
0.0024 USDT |
0.0024 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-02-09 |
0.0026 USDT |
412,251,729.4706 |
0.0025 USDT |
0.0023 USDT |
0.0029 USDT |
0.0024 USDT |