Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0382 USDT |
1,209,041.6961 |
0.0294 USDT |
0.0278 USDT |
0.0432 USDT |
0.0430 USDT |
| 2024-06-06 |
0.0268 USDT |
263,820.5142 |
0.0251 USDT |
0.0251 USDT |
0.0295 USDT |
0.0287 USDT |
| 2024-06-05 |
0.0269 USDT |
283,313.2745 |
0.0271 USDT |
0.0251 USDT |
0.0280 USDT |
0.0262 USDT |
| 2024-06-04 |
0.0286 USDT |
221,054.7432 |
0.0319 USDT |
0.0274 USDT |
0.0335 USDT |
0.0274 USDT |
| 2024-06-03 |
0.0301 USDT |
317,467.1406 |
0.0318 USDT |
0.0285 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-06-02 |
0.0304 USDT |
213,565.7471 |
0.0286 USDT |
0.0273 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-06-01 |
0.0307 USDT |
72,004.9119 |
0.0296 USDT |
0.0288 USDT |
0.0316 USDT |
0.0288 USDT |
| 2024-05-31 |
0.0297 USDT |
305,049.0770 |
0.0300 USDT |
0.0280 USDT |
0.0323 USDT |
0.0295 USDT |
| 2024-05-30 |
0.0281 USDT |
163,555.5475 |
0.0267 USDT |
0.0258 USDT |
0.0307 USDT |
0.0297 USDT |
| 2024-05-29 |
0.0253 USDT |
336,018.5137 |
0.0250 USDT |
0.0239 USDT |
0.0268 USDT |
0.0262 USDT |
| 2024-05-28 |
0.0243 USDT |
264,719.2228 |
0.0241 USDT |
0.0220 USDT |
0.0270 USDT |
0.0250 USDT |
| 2024-05-27 |
0.0237 USDT |
557,112.7562 |
0.0239 USDT |
0.0224 USDT |
0.0274 USDT |
0.0244 USDT |
| 2024-05-26 |
0.0217 USDT |
393,207.3376 |
0.0213 USDT |
0.0203 USDT |
0.0232 USDT |
0.0230 USDT |
| 2024-05-25 |
0.0228 USDT |
793,699.2682 |
0.0241 USDT |
0.0204 USDT |
0.0244 USDT |
0.0204 USDT |
| 2024-05-24 |
0.0248 USDT |
523,589.7628 |
0.0250 USDT |
0.0230 USDT |
0.0272 USDT |
0.0240 USDT |
| 2024-05-23 |
0.0250 USDT |
275,599.9841 |
0.0238 USDT |
0.0222 USDT |
0.0285 USDT |
0.0259 USDT |
| 2024-05-22 |
0.0243 USDT |
652,540.4807 |
0.0245 USDT |
0.0210 USDT |
0.0258 USDT |
0.0210 USDT |
| 2024-05-21 |
0.0231 USDT |
838,537.5130 |
0.0216 USDT |
0.0216 USDT |
0.0256 USDT |
0.0246 USDT |
| 2024-05-20 |
0.0242 USDT |
859,723.8621 |
0.0273 USDT |
0.0212 USDT |
0.0277 USDT |
0.0230 USDT |
| 2024-05-19 |
0.0265 USDT |
415,579.4550 |
0.0246 USDT |
0.0243 USDT |
0.0278 USDT |
0.0266 USDT |
| 2024-05-18 |
0.0246 USDT |
559,431.8888 |
0.0246 USDT |
0.0237 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-05-17 |
0.0231 USDT |
1,166,283.9323 |
0.0240 USDT |
0.0197 USDT |
0.0260 USDT |
0.0242 USDT |
| 2024-05-16 |
0.0239 USDT |
1,494,773.8343 |
0.0235 USDT |
0.0220 USDT |
0.0260 USDT |
0.0246 USDT |
| 2024-05-15 |
0.0298 USDT |
1,274,046.4077 |
0.0384 USDT |
0.0246 USDT |
0.0401 USDT |
0.0246 USDT |
| 2024-05-14 |
0.0364 USDT |
592,997.6837 |
0.0350 USDT |
0.0334 USDT |
0.0401 USDT |
0.0386 USDT |
| 2024-05-13 |
0.0379 USDT |
489,066.3489 |
0.0425 USDT |
0.0341 USDT |
0.0495 USDT |
0.0354 USDT |
| 2024-05-12 |
0.0413 USDT |
205,826.8048 |
0.0407 USDT |
0.0396 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-05-11 |
0.0410 USDT |
324,062.5905 |
0.0379 USDT |
0.0358 USDT |
0.0448 USDT |
0.0381 USDT |
| 2024-05-10 |
0.0351 USDT |
530,481.2256 |
0.0328 USDT |
0.0300 USDT |
0.0384 USDT |
0.0380 USDT |
| 2024-05-09 |
0.0383 USDT |
647,165.6587 |
0.0452 USDT |
0.0349 USDT |
0.0452 USDT |
0.0350 USDT |
| 2024-05-08 |
0.0421 USDT |
471,464.1751 |
0.0416 USDT |
0.0379 USDT |
0.0475 USDT |
0.0475 USDT |
| 2024-05-07 |
0.0369 USDT |
512,388.0936 |
0.0413 USDT |
0.0315 USDT |
0.0413 USDT |
0.0393 USDT |
| 2024-05-06 |
0.0419 USDT |
1,082,924.7482 |
0.0387 USDT |
0.0373 USDT |
0.0460 USDT |
0.0401 USDT |
| 2024-05-05 |
0.0430 USDT |
247,180.3033 |
0.0523 USDT |
0.0380 USDT |
0.0536 USDT |
0.0406 USDT |
| 2024-05-04 |
0.0518 USDT |
165,717.3521 |
0.0512 USDT |
0.0497 USDT |
0.0544 USDT |
0.0511 USDT |
| 2024-05-03 |
0.0568 USDT |
340,467.5079 |
0.0709 USDT |
0.0500 USDT |
0.0771 USDT |
0.0503 USDT |
| 2024-05-02 |
0.0779 USDT |
77,700.6729 |
0.0786 USDT |
0.0731 USDT |
0.0867 USDT |
0.0802 USDT |
| 2024-05-01 |
0.0795 USDT |
599,657.7967 |
0.0753 USDT |
0.0656 USDT |
0.0912 USDT |
0.0763 USDT |
| 2024-04-30 |
0.0716 USDT |
507,680.2934 |
0.0586 USDT |
0.0567 USDT |
0.0886 USDT |
0.0802 USDT |
| 2024-04-29 |
0.0599 USDT |
336,710.0659 |
0.0537 USDT |
0.0537 USDT |
0.0620 USDT |
0.0619 USDT |
| 2024-04-28 |
0.0500 USDT |
137,450.3556 |
0.0513 USDT |
0.0471 USDT |
0.0523 USDT |
0.0513 USDT |
| 2024-04-27 |
0.0555 USDT |
684,510.3733 |
0.0589 USDT |
0.0456 USDT |
0.0645 USDT |
0.0471 USDT |
| 2024-04-26 |
0.0529 USDT |
625,861.3279 |
0.0558 USDT |
0.0465 USDT |
0.0600 USDT |
0.0570 USDT |
| 2024-04-25 |
0.0614 USDT |
305,516.5325 |
0.0611 USDT |
0.0533 USDT |
0.0693 USDT |
0.0579 USDT |
| 2024-04-24 |
0.0591 USDT |
303,943.6778 |
0.0606 USDT |
0.0506 USDT |
0.0659 USDT |
0.0564 USDT |
| 2024-04-23 |
0.0579 USDT |
414,521.9668 |
0.0587 USDT |
0.0528 USDT |
0.0635 USDT |
0.0612 USDT |
| 2024-04-22 |
0.0610 USDT |
612,639.3403 |
0.0801 USDT |
0.0530 USDT |
0.0810 USDT |
0.0580 USDT |
| 2024-04-21 |
0.0870 USDT |
78,737.4077 |
0.0890 USDT |
0.0811 USDT |
0.0940 USDT |
0.0922 USDT |
| 2024-04-20 |
0.1062 USDT |
188,649.5662 |
0.1243 USDT |
0.0920 USDT |
0.1275 USDT |
0.0920 USDT |
| 2024-04-19 |
0.1298 USDT |
90,402.0862 |
0.1207 USDT |
0.1085 USDT |
0.1499 USDT |
0.1248 USDT |