Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.0021 USDT |
520,784,351.2196 |
0.0022 USDT |
0.0019 USDT |
0.0024 USDT |
0.0021 USDT |
| 2022-02-06 |
0.0023 USDT |
483,699,419.1821 |
0.0026 USDT |
0.0019 USDT |
0.0026 USDT |
0.0023 USDT |
| 2022-02-05 |
0.0024 USDT |
578,581,071.1638 |
0.0025 USDT |
0.0022 USDT |
0.0028 USDT |
0.0025 USDT |
| 2022-02-04 |
0.0036 USDT |
423,740,399.5667 |
0.0049 USDT |
0.0027 USDT |
0.0050 USDT |
0.0029 USDT |
| 2022-02-03 |
0.0051 USDT |
236,729,024.3644 |
0.0050 USDT |
0.0048 USDT |
0.0055 USDT |
0.0052 USDT |
| 2022-02-02 |
0.0044 USDT |
371,840,816.3502 |
0.0046 USDT |
0.0036 USDT |
0.0049 USDT |
0.0046 USDT |
| 2022-02-01 |
0.0046 USDT |
201,534,068.1137 |
0.0047 USDT |
0.0042 USDT |
0.0049 USDT |
0.0046 USDT |
| 2022-01-31 |
0.0054 USDT |
279,533,225.3126 |
0.0060 USDT |
0.0043 USDT |
0.0065 USDT |
0.0048 USDT |
| 2022-01-30 |
0.0053 USDT |
134,111,685.3650 |
0.0050 USDT |
0.0048 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-01-29 |
0.0050 USDT |
151,595,966.5528 |
0.0054 USDT |
0.0046 USDT |
0.0055 USDT |
0.0051 USDT |
| 2022-01-28 |
0.0060 USDT |
189,185,509.9184 |
0.0058 USDT |
0.0055 USDT |
0.0066 USDT |
0.0059 USDT |
| 2022-01-27 |
0.0054 USDT |
326,850,303.9983 |
0.0049 USDT |
0.0043 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-01-26 |
0.0044 USDT |
568,075,316.7783 |
0.0041 USDT |
0.0032 USDT |
0.0055 USDT |
0.0049 USDT |
| 2022-01-25 |
0.0062 USDT |
269,484,550.0032 |
0.0071 USDT |
0.0037 USDT |
0.0085 USDT |
0.0043 USDT |
| 2022-01-24 |
0.0077 USDT |
260,293,743.8746 |
0.0056 USDT |
0.0056 USDT |
0.0089 USDT |
0.0073 USDT |
| 2022-01-23 |
0.0055 USDT |
254,845,731.8584 |
0.0061 USDT |
0.0042 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-01-22 |
0.0058 USDT |
391,892,412.7606 |
0.0043 USDT |
0.0041 USDT |
0.0074 USDT |
0.0059 USDT |
| 2022-01-21 |
0.0036 USDT |
416,901,232.5122 |
0.0031 USDT |
0.0029 USDT |
0.0043 USDT |
0.0043 USDT |
| 2022-01-20 |
0.0023 USDT |
241,998,833.3187 |
0.0027 USDT |
0.0020 USDT |
0.0027 USDT |
0.0025 USDT |
| 2022-01-19 |
0.0023 USDT |
369,793,511.1762 |
0.0021 USDT |
0.0021 USDT |
0.0026 USDT |
0.0026 USDT |
| 2022-01-18 |
0.0022 USDT |
428,804,419.2261 |
0.0021 USDT |
0.0020 USDT |
0.0025 USDT |
0.0021 USDT |
| 2022-01-17 |
0.0019 USDT |
482,686,225.5223 |
0.0015 USDT |
0.0015 USDT |
0.0022 USDT |
0.0021 USDT |
| 2022-01-16 |
0.0017 USDT |
326,742,005.1126 |
0.0018 USDT |
0.0015 USDT |
0.0019 USDT |
0.0015 USDT |
| 2022-01-15 |
0.0017 USDT |
255,811,718.0873 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2022-01-14 |
0.0018 USDT |
727,991,606.8310 |
0.0017 USDT |
0.0015 USDT |
0.0020 USDT |
0.0017 USDT |
| 2022-01-13 |
0.0020 USDT |
733,862,756.3025 |
0.0026 USDT |
0.0016 USDT |
0.0028 USDT |
0.0017 USDT |
| 2022-01-12 |
0.0024 USDT |
505,822,999.6369 |
0.0024 USDT |
0.0021 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-01-11 |
0.0033 USDT |
706,921,689.5224 |
0.0045 USDT |
0.0024 USDT |
0.0047 USDT |
0.0024 USDT |
| 2022-01-10 |
0.0061 USDT |
265,530,859.8299 |
0.0076 USDT |
0.0048 USDT |
0.0080 USDT |
0.0053 USDT |
| 2022-01-09 |
0.0074 USDT |
104,858,390.4441 |
0.0072 USDT |
0.0064 USDT |
0.0083 USDT |
0.0066 USDT |
| 2022-01-08 |
0.0066 USDT |
139,485,362.3195 |
0.0058 USDT |
0.0052 USDT |
0.0077 USDT |
0.0070 USDT |
| 2022-01-07 |
0.0055 USDT |
143,923,447.6430 |
0.0049 USDT |
0.0048 USDT |
0.0065 USDT |
0.0053 USDT |
| 2022-01-06 |
0.0053 USDT |
149,255,671.6140 |
0.0055 USDT |
0.0045 USDT |
0.0061 USDT |
0.0045 USDT |
| 2022-01-05 |
0.0048 USDT |
277,143,687.0287 |
0.0048 USDT |
0.0037 USDT |
0.0068 USDT |
0.0054 USDT |
| 2022-01-04 |
0.0041 USDT |
312,265,313.6462 |
0.0045 USDT |
0.0034 USDT |
0.0049 USDT |
0.0044 USDT |
| 2022-01-03 |
0.0068 USDT |
107,950,956.0915 |
0.0074 USDT |
0.0054 USDT |
0.0081 USDT |
0.0057 USDT |
| 2022-01-02 |
0.0070 USDT |
58,917,404.1600 |
0.0064 USDT |
0.0063 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-01-01 |
0.0069 USDT |
59,012,347.7915 |
0.0072 USDT |
0.0062 USDT |
0.0075 USDT |
0.0066 USDT |
| 2021-12-31 |
0.0066 USDT |
102,416,060.4457 |
0.0063 USDT |
0.0059 USDT |
0.0077 USDT |
0.0075 USDT |
| 2021-12-30 |
0.0068 USDT |
179,134,200.0874 |
0.0070 USDT |
0.0062 USDT |
0.0083 USDT |
0.0063 USDT |
| 2021-12-29 |
0.0088 USDT |
125,135,825.3379 |
0.0104 USDT |
0.0072 USDT |
0.0109 USDT |
0.0075 USDT |
| 2021-12-28 |
0.0093 USDT |
133,539,292.1225 |
0.0080 USDT |
0.0079 USDT |
0.0108 USDT |
0.0102 USDT |
| 2021-12-27 |
0.0072 USDT |
71,801,458.2062 |
0.0063 USDT |
0.0060 USDT |
0.0083 USDT |
0.0080 USDT |
| 2021-12-26 |
0.0077 USDT |
88,248,369.5596 |
0.0077 USDT |
0.0065 USDT |
0.0086 USDT |
0.0069 USDT |
| 2021-12-25 |
0.0082 USDT |
164,035,412.8537 |
0.0082 USDT |
0.0068 USDT |
0.0093 USDT |
0.0077 USDT |
| 2021-12-24 |
0.0090 USDT |
243,714,763.0464 |
0.0125 USDT |
0.0067 USDT |
0.0133 USDT |
0.0084 USDT |
| 2021-12-23 |
0.0157 USDT |
154,701,598.3258 |
0.0353 USDT |
0.0111 USDT |
0.0365 USDT |
0.0128 USDT |
| 2021-12-22 |
0.0347 USDT |
47,048,805.1189 |
0.0665 USDT |
0.0256 USDT |
0.0700 USDT |
0.0359 USDT |
| 2021-12-21 |
0.0737 USDT |
4,678,970.4604 |
0.0839 USDT |
0.0630 USDT |
0.0843 USDT |
0.0660 USDT |
| 2021-12-20 |
0.0838 USDT |
8,257,457.6841 |
0.0747 USDT |
0.0729 USDT |
0.0922 USDT |
0.0852 USDT |