Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-02 |
0.0329 USDT |
124,114.7231 |
0.0294 USDT |
0.0290 USDT |
0.0337 USDT |
0.0333 USDT |
| 2023-10-01 |
0.0302 USDT |
123,147.8733 |
0.0318 USDT |
0.0291 USDT |
0.0323 USDT |
0.0291 USDT |
| 2023-09-30 |
0.0316 USDT |
414,758.8773 |
0.0326 USDT |
0.0310 USDT |
0.0326 USDT |
0.0312 USDT |
| 2023-09-29 |
0.0346 USDT |
135,916.9139 |
0.0338 USDT |
0.0328 USDT |
0.0357 USDT |
0.0328 USDT |
| 2023-09-28 |
0.0364 USDT |
199,029.8568 |
0.0370 USDT |
0.0346 USDT |
0.0380 USDT |
0.0346 USDT |
| 2023-09-27 |
0.0365 USDT |
328,169.9205 |
0.0371 USDT |
0.0350 USDT |
0.0386 USDT |
0.0376 USDT |
| 2023-09-26 |
0.0357 USDT |
296,371.4719 |
0.0353 USDT |
0.0348 USDT |
0.0370 USDT |
0.0362 USDT |
| 2023-09-25 |
0.0351 USDT |
749,235.9706 |
0.0360 USDT |
0.0332 USDT |
0.0375 USDT |
0.0353 USDT |
| 2023-09-24 |
0.0348 USDT |
14,699.0008 |
0.0345 USDT |
0.0339 USDT |
0.0363 USDT |
0.0351 USDT |
| 2023-09-23 |
0.0334 USDT |
36,262.4800 |
0.0335 USDT |
0.0324 USDT |
0.0363 USDT |
0.0327 USDT |
| 2023-09-22 |
0.0348 USDT |
133,444.8632 |
0.0341 USDT |
0.0332 USDT |
0.0353 USDT |
0.0344 USDT |
| 2023-09-21 |
0.0334 USDT |
134,702.2326 |
0.0326 USDT |
0.0311 USDT |
0.0354 USDT |
0.0333 USDT |
| 2023-09-20 |
0.0338 USDT |
8,837.2900 |
0.0337 USDT |
0.0336 USDT |
0.0348 USDT |
0.0336 USDT |
| 2023-09-19 |
0.0342 USDT |
97,504.9785 |
0.0360 USDT |
0.0326 USDT |
0.0363 USDT |
0.0333 USDT |
| 2023-09-18 |
0.0345 USDT |
46,637.8779 |
0.0367 USDT |
0.0327 USDT |
0.0373 USDT |
0.0350 USDT |
| 2023-09-17 |
0.0349 USDT |
168,939.9016 |
0.0339 USDT |
0.0339 USDT |
0.0373 USDT |
0.0373 USDT |
| 2023-09-16 |
0.0333 USDT |
32,156.9016 |
0.0333 USDT |
0.0322 USDT |
0.0338 USDT |
0.0337 USDT |
| 2023-09-15 |
0.0351 USDT |
234,799.8495 |
0.0353 USDT |
0.0333 USDT |
0.0356 USDT |
0.0333 USDT |
| 2023-09-14 |
0.0362 USDT |
461,939.6700 |
0.0367 USDT |
0.0341 USDT |
0.0372 USDT |
0.0353 USDT |
| 2023-09-13 |
0.0379 USDT |
1,032,400.4632 |
0.0391 USDT |
0.0359 USDT |
0.0391 USDT |
0.0376 USDT |
| 2023-09-12 |
0.0375 USDT |
300,968.3517 |
0.0365 USDT |
0.0331 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-09-11 |
0.0356 USDT |
511,857.2510 |
0.0335 USDT |
0.0333 USDT |
0.0380 USDT |
0.0374 USDT |
| 2023-09-10 |
0.0341 USDT |
251,855.3637 |
0.0321 USDT |
0.0321 USDT |
0.0363 USDT |
0.0323 USDT |
| 2023-09-09 |
0.0318 USDT |
355,288.0542 |
0.0329 USDT |
0.0300 USDT |
0.0331 USDT |
0.0300 USDT |
| 2023-09-08 |
0.0335 USDT |
169,601.5802 |
0.0323 USDT |
0.0318 USDT |
0.0346 USDT |
0.0333 USDT |
| 2023-09-07 |
0.0337 USDT |
20,215.6989 |
0.0340 USDT |
0.0330 USDT |
0.0350 USDT |
0.0340 USDT |
| 2023-09-06 |
0.0346 USDT |
45,016.1686 |
0.0346 USDT |
0.0335 USDT |
0.0364 USDT |
0.0352 USDT |
| 2023-09-05 |
0.0352 USDT |
119,036.9127 |
0.0358 USDT |
0.0328 USDT |
0.0365 USDT |
0.0353 USDT |
| 2023-09-04 |
0.0346 USDT |
112,024.9656 |
0.0356 USDT |
0.0332 USDT |
0.0371 USDT |
0.0359 USDT |
| 2023-09-03 |
0.0356 USDT |
625,686.5011 |
0.0358 USDT |
0.0346 USDT |
0.0369 USDT |
0.0357 USDT |
| 2023-09-02 |
0.0353 USDT |
44,765.8503 |
0.0347 USDT |
0.0347 USDT |
0.0364 USDT |
0.0363 USDT |
| 2023-09-01 |
0.0335 USDT |
1,015,058.2640 |
0.0336 USDT |
0.0320 USDT |
0.0361 USDT |
0.0344 USDT |