Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.0748 USDT |
11,124,381.3143 |
0.1047 USDT |
0.0635 USDT |
0.1067 USDT |
0.0718 USDT |
| 2021-12-18 |
0.1088 USDT |
2,687,885.8791 |
0.1061 USDT |
0.1006 USDT |
0.1211 USDT |
0.1076 USDT |
| 2021-12-17 |
0.0965 USDT |
6,933,896.2607 |
0.0852 USDT |
0.0802 USDT |
0.1151 USDT |
0.1070 USDT |
| 2021-12-16 |
0.0721 USDT |
8,355,941.3144 |
0.0719 USDT |
0.0641 USDT |
0.0799 USDT |
0.0793 USDT |
| 2021-12-15 |
0.0725 USDT |
17,301,964.3073 |
4.2287 USDT |
0.0455 USDT |
4.5499 USDT |
0.0704 USDT |
| 2021-12-14 |
4.2114 USDT |
79,097.3651 |
4.4742 USDT |
3.6778 USDT |
4.7500 USDT |
4.4215 USDT |
| 2021-12-13 |
3.9311 USDT |
201,335.1973 |
3.1356 USDT |
3.0669 USDT |
4.6394 USDT |
4.3515 USDT |
| 2021-12-12 |
2.8936 USDT |
204,955.7662 |
2.4929 USDT |
2.3327 USDT |
3.2464 USDT |
3.0436 USDT |
| 2021-12-11 |
3.3485 USDT |
253,865.6065 |
4.3212 USDT |
2.6000 USDT |
4.9000 USDT |
2.7500 USDT |
| 2021-12-10 |
4.8433 USDT |
128,641.3568 |
4.6629 USDT |
4.0649 USDT |
5.6000 USDT |
4.4300 USDT |
| 2021-12-09 |
5.3238 USDT |
303,221.5107 |
5.3324 USDT |
4.5034 USDT |
6.1000 USDT |
4.9151 USDT |
| 2021-12-08 |
5.9322 USDT |
116,007.8548 |
12.1541 USDT |
4.2004 USDT |
12.5229 USDT |
5.2739 USDT |
| 2021-12-07 |
13.4822 USDT |
1,840.4304 |
13.8752 USDT |
11.6561 USDT |
14.4987 USDT |
12.4359 USDT |
| 2021-12-06 |
15.0614 USDT |
4,780.6880 |
13.5159 USDT |
13.0420 USDT |
17.4865 USDT |
14.4542 USDT |
| 2021-12-05 |
11.5668 USDT |
2,840.9843 |
10.8563 USDT |
10.2981 USDT |
14.4321 USDT |
13.6196 USDT |
| 2021-12-04 |
10.5865 USDT |
13,725.0112 |
7.9271 USDT |
7.9271 USDT |
15.6434 USDT |
11.0465 USDT |
| 2021-12-03 |
9.8580 USDT |
8,874.4640 |
12.4324 USDT |
7.5907 USDT |
12.8333 USDT |
7.9309 USDT |
| 2021-12-02 |
12.4672 USDT |
1,432.7772 |
11.5615 USDT |
11.4085 USDT |
13.2063 USDT |
12.5172 USDT |
| 2021-12-01 |
11.3088 USDT |
3,324.4916 |
10.6615 USDT |
9.9803 USDT |
12.0054 USDT |
11.4085 USDT |
| 2021-11-30 |
10.9463 USDT |
6,585.9581 |
11.4721 USDT |
9.6308 USDT |
12.7145 USDT |
10.2356 USDT |
| 2021-11-29 |
12.4614 USDT |
1,158.7292 |
12.1306 USDT |
11.4902 USDT |
13.2915 USDT |
11.9313 USDT |
| 2021-11-28 |
13.5520 USDT |
3,099.8431 |
12.2618 USDT |
10.5815 USDT |
16.0630 USDT |
14.0437 USDT |
| 2021-11-27 |
12.0198 USDT |
1,465.1039 |
12.4275 USDT |
11.4390 USDT |
12.8860 USDT |
12.1653 USDT |
| 2021-11-26 |
12.2673 USDT |
12,336.7357 |
9.5343 USDT |
9.1830 USDT |
13.6231 USDT |
12.9152 USDT |
| 2021-11-25 |
9.3757 USDT |
1,021.2051 |
9.4071 USDT |
8.7807 USDT |
9.9001 USDT |
9.4364 USDT |
| 2021-11-24 |
8.5333 USDT |
6,628.8082 |
7.8756 USDT |
6.8133 USDT |
10.0106 USDT |
9.5085 USDT |
| 2021-11-23 |
9.3444 USDT |
4,931.2057 |
9.8743 USDT |
7.8743 USDT |
10.2415 USDT |
7.9317 USDT |
| 2021-11-22 |
9.4406 USDT |
4,027.1579 |
8.6639 USDT |
8.4782 USDT |
10.3922 USDT |
9.4305 USDT |
| 2021-11-21 |
9.0158 USDT |
2,642.0769 |
8.5009 USDT |
8.3811 USDT |
9.4114 USDT |
8.9372 USDT |
| 2021-11-20 |
9.2033 USDT |
2,656.2719 |
9.4734 USDT |
8.2653 USDT |
9.9242 USDT |
9.7327 USDT |
| 2021-11-19 |
10.2653 USDT |
7,394.3991 |
12.0783 USDT |
8.9313 USDT |
12.7834 USDT |
9.9961 USDT |
| 2021-11-18 |
10.7978 USDT |
7,371.1398 |
10.0862 USDT |
8.6001 USDT |
13.3865 USDT |
12.1521 USDT |
| 2021-11-17 |
9.7712 USDT |
4,670.9377 |
9.1736 USDT |
8.8812 USDT |
10.7500 USDT |
9.8302 USDT |
| 2021-11-16 |
8.6424 USDT |
17,360.5429 |
6.7000 USDT |
6.6187 USDT |
10.2946 USDT |
9.3119 USDT |
| 2021-11-15 |
5.9991 USDT |
3,862.0085 |
5.5094 USDT |
5.3787 USDT |
6.4021 USDT |
6.4021 USDT |
| 2021-11-14 |
6.2399 USDT |
8,351.8876 |
6.6226 USDT |
5.6895 USDT |
6.7965 USDT |
5.9110 USDT |
| 2021-11-13 |
6.7030 USDT |
6,104.2308 |
6.1232 USDT |
6.1028 USDT |
7.1256 USDT |
6.7499 USDT |
| 2021-11-12 |
5.7514 USDT |
27,866.2643 |
5.4538 USDT |
4.7500 USDT |
6.8450 USDT |
6.4484 USDT |
| 2021-11-11 |
6.1861 USDT |
16,519.9064 |
9.0284 USDT |
4.9505 USDT |
9.4578 USDT |
5.3846 USDT |
| 2021-11-10 |
7.5956 USDT |
3,507.6480 |
7.7087 USDT |
7.0000 USDT |
8.4906 USDT |
7.1500 USDT |
| 2021-11-09 |
8.6721 USDT |
9,700.8132 |
9.4803 USDT |
6.5105 USDT |
10.1602 USDT |
7.8500 USDT |
| 2021-11-08 |
10.4704 USDT |
1,117.7743 |
10.8212 USDT |
9.4740 USDT |
11.3663 USDT |
9.8470 USDT |
| 2021-11-07 |
10.8619 USDT |
443.4483 |
11.2089 USDT |
10.2633 USDT |
11.3576 USDT |
10.4523 USDT |
| 2021-11-06 |
11.4670 USDT |
666.0767 |
10.7161 USDT |
10.6839 USDT |
12.2281 USDT |
11.2153 USDT |
| 2021-11-05 |
9.7515 USDT |
1,032.1676 |
10.1076 USDT |
9.1904 USDT |
10.6654 USDT |
10.4284 USDT |
| 2021-11-04 |
8.9310 USDT |
4,365.9122 |
9.0032 USDT |
7.3125 USDT |
10.6594 USDT |
10.0705 USDT |
| 2021-11-03 |
9.3117 USDT |
615.1850 |
10.2607 USDT |
8.1006 USDT |
10.3893 USDT |
8.7423 USDT |