Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0180 USDT |
171,570.8283 |
0.0202 USDT |
0.0162 USDT |
0.0202 USDT |
0.0172 USDT |
| 2024-07-25 |
0.0188 USDT |
254,875.7297 |
0.0190 USDT |
0.0174 USDT |
0.0239 USDT |
0.0217 USDT |
| 2024-07-24 |
0.0163 USDT |
160,169.8669 |
0.0173 USDT |
0.0157 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-07-23 |
0.0168 USDT |
469,666.4715 |
0.0158 USDT |
0.0158 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-07-22 |
0.0144 USDT |
54,238.8949 |
0.0146 USDT |
0.0139 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-07-21 |
0.0140 USDT |
119,196.1779 |
0.0138 USDT |
0.0130 USDT |
0.0156 USDT |
0.0136 USDT |
| 2024-07-20 |
0.0133 USDT |
230,564.6155 |
0.0130 USDT |
0.0129 USDT |
0.0140 USDT |
0.0137 USDT |
| 2024-07-19 |
0.0148 USDT |
287,856.7450 |
0.0166 USDT |
0.0128 USDT |
0.0169 USDT |
0.0133 USDT |
| 2024-07-18 |
0.0158 USDT |
101,902.1780 |
0.0151 USDT |
0.0144 USDT |
0.0172 USDT |
0.0163 USDT |
| 2024-07-17 |
0.0140 USDT |
339,570.2594 |
0.0141 USDT |
0.0130 USDT |
0.0159 USDT |
0.0147 USDT |
| 2024-07-16 |
0.0158 USDT |
185,381.2837 |
0.0175 USDT |
0.0145 USDT |
0.0181 USDT |
0.0147 USDT |
| 2024-07-15 |
0.0222 USDT |
71,176.4076 |
0.0237 USDT |
0.0182 USDT |
0.0239 USDT |
0.0182 USDT |
| 2024-07-14 |
0.0240 USDT |
126,220.2054 |
0.0266 USDT |
0.0224 USDT |
0.0268 USDT |
0.0251 USDT |
| 2024-07-13 |
0.0277 USDT |
121,390.5743 |
0.0264 USDT |
0.0264 USDT |
0.0285 USDT |
0.0268 USDT |
| 2024-07-12 |
0.0319 USDT |
313,191.0436 |
0.0316 USDT |
0.0273 USDT |
0.0359 USDT |
0.0284 USDT |
| 2024-07-11 |
0.0332 USDT |
190,030.2323 |
0.0392 USDT |
0.0294 USDT |
0.0392 USDT |
0.0320 USDT |
| 2024-07-10 |
0.0400 USDT |
33,023.9403 |
0.0440 USDT |
0.0376 USDT |
0.0440 USDT |
0.0409 USDT |
| 2024-07-09 |
0.0458 USDT |
52,374.4657 |
0.0459 USDT |
0.0422 USDT |
0.0481 USDT |
0.0422 USDT |
| 2024-07-08 |
0.0434 USDT |
127,369.6984 |
0.0493 USDT |
0.0376 USDT |
0.0543 USDT |
0.0467 USDT |
| 2024-07-07 |
0.0423 USDT |
27,294.9463 |
0.0393 USDT |
0.0388 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-07-06 |
0.0474 USDT |
58,361.0959 |
0.0513 USDT |
0.0382 USDT |
0.0527 USDT |
0.0382 USDT |
| 2024-07-05 |
0.0617 USDT |
121,544.5310 |
0.0543 USDT |
0.0473 USDT |
0.0720 USDT |
0.0473 USDT |
| 2024-07-04 |
0.0470 USDT |
117,359.4767 |
0.0434 USDT |
0.0434 USDT |
0.0504 USDT |
0.0491 USDT |
| 2024-07-03 |
0.0387 USDT |
81,969.9969 |
0.0333 USDT |
0.0333 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-07-02 |
0.0355 USDT |
73,032.4675 |
0.0372 USDT |
0.0325 USDT |
0.0385 USDT |
0.0326 USDT |
| 2024-07-01 |
0.0380 USDT |
91,111.4654 |
0.0379 USDT |
0.0360 USDT |
0.0396 USDT |
0.0368 USDT |
| 2024-06-30 |
0.0447 USDT |
43,537.9471 |
0.0481 USDT |
0.0385 USDT |
0.0481 USDT |
0.0385 USDT |
| 2024-06-29 |
0.0468 USDT |
68,834.2796 |
0.0470 USDT |
0.0457 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-06-28 |
0.0423 USDT |
60,917.3495 |
0.0431 USDT |
0.0411 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-06-27 |
0.0420 USDT |
117,117.6532 |
0.0431 USDT |
0.0369 USDT |
0.0455 USDT |
0.0383 USDT |
| 2024-06-26 |
0.0406 USDT |
174,126.2668 |
0.0379 USDT |
0.0371 USDT |
0.0429 USDT |
0.0420 USDT |