Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0411 USDT |
155,516.6311 |
0.0440 USDT |
0.0395 USDT |
0.0440 USDT |
0.0418 USDT |
| 2023-10-19 |
0.0447 USDT |
75,934.5258 |
0.0440 USDT |
0.0437 USDT |
0.0460 USDT |
0.0459 USDT |
| 2023-10-18 |
0.0427 USDT |
107,175.9130 |
0.0422 USDT |
0.0403 USDT |
0.0440 USDT |
0.0433 USDT |
| 2023-10-17 |
0.0406 USDT |
111,854.1313 |
0.0384 USDT |
0.0378 USDT |
0.0423 USDT |
0.0416 USDT |
| 2023-10-16 |
0.0393 USDT |
511,377.5623 |
0.0397 USDT |
0.0360 USDT |
0.0417 USDT |
0.0401 USDT |
| 2023-10-15 |
0.0409 USDT |
39,271.6993 |
0.0409 USDT |
0.0383 USDT |
0.0429 USDT |
0.0384 USDT |
| 2023-10-14 |
0.0424 USDT |
9,166.6654 |
0.0430 USDT |
0.0421 USDT |
0.0432 USDT |
0.0421 USDT |
| 2023-10-13 |
0.0421 USDT |
18,944.0670 |
0.0425 USDT |
0.0408 USDT |
0.0439 USDT |
0.0439 USDT |
| 2023-10-12 |
0.0409 USDT |
103,610.0530 |
0.0418 USDT |
0.0400 USDT |
0.0439 USDT |
0.0431 USDT |
| 2023-10-11 |
0.0410 USDT |
32,064.0727 |
0.0393 USDT |
0.0393 USDT |
0.0423 USDT |
0.0411 USDT |
| 2023-10-10 |
0.0389 USDT |
17,447.0471 |
0.0383 USDT |
0.0372 USDT |
0.0400 USDT |
0.0393 USDT |
| 2023-10-09 |
0.0388 USDT |
122,126.2172 |
0.0353 USDT |
0.0353 USDT |
0.0415 USDT |
0.0383 USDT |
| 2023-10-08 |
0.0350 USDT |
13,977.5477 |
0.0350 USDT |
0.0336 USDT |
0.0354 USDT |
0.0336 USDT |
| 2023-10-07 |
0.0339 USDT |
59,086.3183 |
0.0345 USDT |
0.0331 USDT |
0.0356 USDT |
0.0355 USDT |
| 2023-10-06 |
0.0348 USDT |
68,413.9874 |
0.0359 USDT |
0.0332 USDT |
0.0362 USDT |
0.0345 USDT |
| 2023-10-05 |
0.0342 USDT |
72,824.6946 |
0.0343 USDT |
0.0333 USDT |
0.0366 USDT |
0.0366 USDT |
| 2023-10-04 |
0.0350 USDT |
158,678.6957 |
0.0336 USDT |
0.0334 USDT |
0.0376 USDT |
0.0342 USDT |
| 2023-10-03 |
0.0337 USDT |
159,448.4399 |
0.0324 USDT |
0.0320 USDT |
0.0347 USDT |
0.0336 USDT |