Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0011 USDT |
31,658,250.5293 |
0.0013 USDT |
0.0010 USDT |
0.0013 USDT |
0.0011 USDT |
| 2023-12-08 |
0.0015 USDT |
14,322,790.7446 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0014 USDT |
| 2023-12-07 |
0.0015 USDT |
9,390,802.1067 |
0.0015 USDT |
0.0013 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-12-06 |
0.0014 USDT |
19,668,119.4659 |
0.0016 USDT |
0.0013 USDT |
0.0016 USDT |
0.0014 USDT |
| 2023-12-05 |
0.0016 USDT |
18,613,696.5458 |
0.0019 USDT |
0.0014 USDT |
0.0019 USDT |
0.0016 USDT |
| 2023-12-04 |
0.0020 USDT |
19,876,321.4799 |
0.0024 USDT |
0.0018 USDT |
0.0025 USDT |
0.0021 USDT |
| 2023-12-03 |
0.0024 USDT |
9,346,013.5638 |
0.0023 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-12-02 |
0.0025 USDT |
7,173,884.7018 |
0.0028 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2023-12-01 |
0.0029 USDT |
2,696,944.8041 |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-11-30 |
0.0030 USDT |
885,017.4169 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-11-29 |
0.0032 USDT |
1,938,992.9541 |
0.0033 USDT |
0.0029 USDT |
0.0035 USDT |
0.0033 USDT |
| 2023-11-28 |
0.0036 USDT |
1,425,057.9123 |
0.0035 USDT |
0.0033 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-11-27 |
0.0036 USDT |
2,102,115.7144 |
0.0032 USDT |
0.0032 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-11-26 |
0.0032 USDT |
581,409.4360 |
0.0030 USDT |
0.0029 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-11-25 |
0.0031 USDT |
1,632,711.9990 |
0.0033 USDT |
0.0029 USDT |
0.0034 USDT |
0.0031 USDT |
| 2023-11-24 |
0.0032 USDT |
4,540,691.7826 |
0.0034 USDT |
0.0028 USDT |
0.0035 USDT |
0.0032 USDT |
| 2023-11-23 |
0.0034 USDT |
3,008,870.4386 |
0.0035 USDT |
0.0030 USDT |
0.0037 USDT |
0.0035 USDT |
| 2023-11-22 |
0.0034 USDT |
5,097,283.9033 |
0.0038 USDT |
0.0031 USDT |
0.0038 USDT |
0.0032 USDT |
| 2023-11-21 |
0.0032 USDT |
14,840,299.3170 |
0.0027 USDT |
0.0025 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-11-20 |
0.0024 USDT |
36,296,070.7693 |
0.0031 USDT |
0.0021 USDT |
0.0031 USDT |
0.0027 USDT |
| 2023-11-19 |
0.0037 USDT |
4,880,748.4157 |
0.0045 USDT |
0.0028 USDT |
0.0048 USDT |
0.0032 USDT |
| 2023-11-18 |
0.0045 USDT |
2,137,594.3217 |
0.0040 USDT |
0.0040 USDT |
0.0050 USDT |
0.0046 USDT |
| 2023-11-17 |
0.0041 USDT |
7,122,152.3391 |
0.0048 USDT |
0.0034 USDT |
0.0048 USDT |
0.0041 USDT |
| 2023-11-16 |
0.0050 USDT |
1,063,703.5212 |
0.0058 USDT |
0.0043 USDT |
0.0058 USDT |
0.0051 USDT |
| 2023-11-15 |
0.0059 USDT |
1,112,412.4732 |
0.0078 USDT |
0.0053 USDT |
0.0078 USDT |
0.0058 USDT |
| 2023-11-14 |
0.0077 USDT |
885,624.9544 |
0.0072 USDT |
0.0068 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-11-13 |
0.0063 USDT |
980,551.5859 |
0.0062 USDT |
0.0057 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-11-12 |
0.0068 USDT |
1,044,468.3627 |
0.0077 USDT |
0.0053 USDT |
0.0087 USDT |
0.0061 USDT |
| 2023-11-11 |
0.0081 USDT |
383,212.4569 |
0.0084 USDT |
0.0071 USDT |
0.0093 USDT |
0.0073 USDT |
| 2023-11-10 |
0.0095 USDT |
1,374,877.7527 |
0.0107 USDT |
0.0078 USDT |
0.0114 USDT |
0.0082 USDT |
| 2023-11-09 |
0.0094 USDT |
3,969,121.9668 |
0.0102 USDT |
0.0081 USDT |
0.0128 USDT |
0.0121 USDT |
| 2023-11-08 |
0.0104 USDT |
388,811.4171 |
0.0112 USDT |
0.0095 USDT |
0.0112 USDT |
0.0096 USDT |
| 2023-11-07 |
0.0101 USDT |
1,543,687.8507 |
0.0086 USDT |
0.0086 USDT |
0.0112 USDT |
0.0097 USDT |
| 2023-11-06 |
0.0086 USDT |
4,460,063.7415 |
0.0075 USDT |
0.0073 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-11-05 |
0.0078 USDT |
2,338,973.4980 |
0.0103 USDT |
0.0070 USDT |
0.0103 USDT |
0.0075 USDT |
| 2023-11-04 |
0.0103 USDT |
560,856.5537 |
0.0112 USDT |
0.0099 USDT |
0.0113 USDT |
0.0099 USDT |
| 2023-11-03 |
0.0107 USDT |
758,854.4553 |
0.0107 USDT |
0.0092 USDT |
0.0114 USDT |
0.0106 USDT |
| 2023-11-02 |
0.0101 USDT |
2,237,636.4594 |
0.0101 USDT |
0.0090 USDT |
0.0114 USDT |
0.0098 USDT |
| 2023-11-01 |
0.0108 USDT |
720,282.9491 |
0.0160 USDT |
0.0090 USDT |
0.0165 USDT |
0.0098 USDT |
| 2023-10-31 |
0.0174 USDT |
222,377.2012 |
0.0163 USDT |
0.0162 USDT |
0.0202 USDT |
0.0175 USDT |
| 2023-10-30 |
0.0193 USDT |
809,447.9932 |
0.0197 USDT |
0.0177 USDT |
0.0209 USDT |
0.0180 USDT |
| 2023-10-29 |
0.0222 USDT |
60,639.9608 |
0.0223 USDT |
0.0208 USDT |
0.0232 USDT |
0.0211 USDT |
| 2023-10-28 |
0.0217 USDT |
215,791.2451 |
0.0220 USDT |
0.0200 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-10-27 |
0.0216 USDT |
1,007,841.6079 |
0.0241 USDT |
0.0204 USDT |
0.0261 USDT |
0.0214 USDT |
| 2023-10-26 |
0.0244 USDT |
538,839.6124 |
0.0267 USDT |
0.0219 USDT |
0.0286 USDT |
0.0233 USDT |
| 2023-10-25 |
0.0273 USDT |
334,524.8490 |
0.0286 USDT |
0.0252 USDT |
0.0342 USDT |
0.0285 USDT |
| 2023-10-24 |
0.0272 USDT |
728,944.3516 |
0.0292 USDT |
0.0248 USDT |
0.0322 USDT |
0.0297 USDT |
| 2023-10-23 |
0.0332 USDT |
190,729.0318 |
0.0353 USDT |
0.0326 USDT |
0.0357 USDT |
0.0348 USDT |
| 2023-10-22 |
0.0372 USDT |
41,350.0804 |
0.0367 USDT |
0.0361 USDT |
0.0389 USDT |
0.0378 USDT |
| 2023-10-21 |
0.0398 USDT |
46,932.1297 |
0.0429 USDT |
0.0357 USDT |
0.0429 USDT |
0.0377 USDT |