Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0174 USDT |
105,402.2304 |
0.0169 USDT |
0.0165 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-09-13 |
0.0172 USDT |
57,665.8986 |
0.0172 USDT |
0.0160 USDT |
0.0180 USDT |
0.0172 USDT |
| 2024-09-12 |
0.0176 USDT |
223,459.8186 |
0.0209 USDT |
0.0164 USDT |
0.0209 USDT |
0.0172 USDT |
| 2024-09-11 |
0.0214 USDT |
122,098.1501 |
0.0207 USDT |
0.0203 USDT |
0.0236 USDT |
0.0214 USDT |
| 2024-09-10 |
0.0202 USDT |
83,344.0742 |
0.0210 USDT |
0.0197 USDT |
0.0219 USDT |
0.0205 USDT |
| 2024-09-09 |
0.0237 USDT |
48,227.6911 |
0.0259 USDT |
0.0194 USDT |
0.0264 USDT |
0.0194 USDT |
| 2024-09-08 |
0.0268 USDT |
165,792.5956 |
0.0285 USDT |
0.0261 USDT |
0.0285 USDT |
0.0264 USDT |
| 2024-09-07 |
0.0282 USDT |
118,165.2390 |
0.0318 USDT |
0.0262 USDT |
0.0318 USDT |
0.0265 USDT |
| 2024-09-06 |
0.0295 USDT |
63,635.7663 |
0.0283 USDT |
0.0260 USDT |
0.0320 USDT |
0.0315 USDT |
| 2024-09-05 |
0.0248 USDT |
35,026.4884 |
0.0249 USDT |
0.0233 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-09-04 |
0.0287 USDT |
185,551.4016 |
0.0287 USDT |
0.0210 USDT |
0.0289 USDT |
0.0263 USDT |
| 2024-09-03 |
0.0243 USDT |
58,285.2790 |
0.0225 USDT |
0.0210 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-09-02 |
0.0255 USDT |
357,799.4469 |
0.0234 USDT |
0.0210 USDT |
0.0277 USDT |
0.0254 USDT |
| 2024-09-01 |
0.0229 USDT |
196,239.3017 |
0.0216 USDT |
0.0210 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-08-31 |
0.0196 USDT |
106,416.6690 |
0.0196 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-08-30 |
0.0206 USDT |
272,456.1621 |
0.0190 USDT |
0.0183 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-08-29 |
0.0180 USDT |
247,884.2752 |
0.0193 USDT |
0.0146 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-08-28 |
0.0180 USDT |
313,340.6221 |
0.0169 USDT |
0.0164 USDT |
0.0205 USDT |
0.0176 USDT |
| 2024-08-27 |
0.0150 USDT |
755,118.2977 |
0.0141 USDT |
0.0125 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-08-26 |
0.0141 USDT |
602,838.6956 |
0.0127 USDT |
0.0127 USDT |
0.0151 USDT |
0.0140 USDT |
| 2024-08-25 |
0.0136 USDT |
57,052.7186 |
0.0135 USDT |
0.0126 USDT |
0.0146 USDT |
0.0137 USDT |
| 2024-08-24 |
0.0138 USDT |
284,104.8897 |
0.0151 USDT |
0.0114 USDT |
0.0157 USDT |
0.0114 USDT |
| 2024-08-23 |
0.0173 USDT |
1,204,240.0552 |
0.0196 USDT |
0.0150 USDT |
0.0197 USDT |
0.0160 USDT |
| 2024-08-22 |
0.0229 USDT |
280,116.9631 |
0.0232 USDT |
0.0214 USDT |
0.0242 USDT |
0.0221 USDT |
| 2024-08-21 |
0.0253 USDT |
796,765.2966 |
0.0283 USDT |
0.0220 USDT |
0.0295 USDT |
0.0230 USDT |
| 2024-08-20 |
0.0273 USDT |
49,060.1804 |
0.0271 USDT |
0.0260 USDT |
0.0292 USDT |
0.0283 USDT |
| 2024-08-19 |
0.0314 USDT |
120,199.8209 |
0.0312 USDT |
0.0288 USDT |
0.0326 USDT |
0.0288 USDT |
| 2024-08-18 |
0.0285 USDT |
206,809.7106 |
0.0289 USDT |
0.0271 USDT |
0.0297 USDT |
0.0290 USDT |
| 2024-08-17 |
0.0302 USDT |
66,388.0482 |
0.0296 USDT |
0.0285 USDT |
0.0302 USDT |
0.0293 USDT |
| 2024-08-16 |
0.0289 USDT |
451,726.4734 |
0.0295 USDT |
0.0278 USDT |
0.0325 USDT |
0.0279 USDT |
| 2024-08-15 |
0.0263 USDT |
229,270.5785 |
0.0255 USDT |
0.0244 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-08-14 |
0.0249 USDT |
271,546.6918 |
0.0240 USDT |
0.0237 USDT |
0.0268 USDT |
0.0262 USDT |
| 2024-08-13 |
0.0275 USDT |
261,661.8749 |
0.0279 USDT |
0.0227 USDT |
0.0303 USDT |
0.0229 USDT |
| 2024-08-12 |
0.0299 USDT |
184,410.9678 |
0.0354 USDT |
0.0274 USDT |
0.0354 USDT |
0.0305 USDT |
| 2024-08-11 |
0.0317 USDT |
59,777.9070 |
0.0287 USDT |
0.0281 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-08-10 |
0.0324 USDT |
118,893.2592 |
0.0321 USDT |
0.0279 USDT |
0.0333 USDT |
0.0287 USDT |
| 2024-08-09 |
0.0318 USDT |
124,870.9789 |
0.0325 USDT |
0.0291 USDT |
0.0343 USDT |
0.0324 USDT |
| 2024-08-08 |
0.0413 USDT |
69,801.8180 |
0.0527 USDT |
0.0350 USDT |
0.0527 USDT |
0.0361 USDT |
| 2024-08-07 |
0.0451 USDT |
31,659.5676 |
0.0469 USDT |
0.0358 USDT |
0.0561 USDT |
0.0494 USDT |
| 2024-08-06 |
0.0458 USDT |
219,985.8441 |
0.0537 USDT |
0.0395 USDT |
0.0550 USDT |
0.0442 USDT |
| 2024-08-05 |
0.0536 USDT |
1,691,163.1815 |
0.0401 USDT |
0.0401 USDT |
0.0760 USDT |
0.0513 USDT |
| 2024-08-04 |
0.0399 USDT |
200,148.1197 |
0.0344 USDT |
0.0333 USDT |
0.0432 USDT |
0.0385 USDT |
| 2024-08-03 |
0.0309 USDT |
119,165.1215 |
0.0318 USDT |
0.0285 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-08-02 |
0.0279 USDT |
247,120.4793 |
0.0245 USDT |
0.0243 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-08-01 |
0.0258 USDT |
120,986.9175 |
0.0244 USDT |
0.0234 USDT |
0.0296 USDT |
0.0246 USDT |
| 2024-07-31 |
0.0220 USDT |
184,389.4412 |
0.0231 USDT |
0.0211 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-07-30 |
0.0218 USDT |
100,316.0380 |
0.0215 USDT |
0.0200 USDT |
0.0236 USDT |
0.0216 USDT |
| 2024-07-29 |
0.0208 USDT |
148,104.0558 |
0.0182 USDT |
0.0173 USDT |
0.0215 USDT |
0.0207 USDT |
| 2024-07-28 |
0.0189 USDT |
16,026.6703 |
0.0177 USDT |
0.0177 USDT |
0.0197 USDT |
0.0190 USDT |
| 2024-07-27 |
0.0167 USDT |
85,672.2681 |
0.0172 USDT |
0.0156 USDT |
0.0182 USDT |
0.0182 USDT |