Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-15 |
0.0598 USDT |
275,965.1205 |
0.0613 USDT |
0.0533 USDT |
0.0626 USDT |
0.0540 USDT |
| 2023-06-14 |
0.0579 USDT |
557,132.9111 |
0.0586 USDT |
0.0517 USDT |
0.0634 USDT |
0.0621 USDT |
| 2023-06-13 |
0.0555 USDT |
207,920.0821 |
0.0579 USDT |
0.0518 USDT |
0.0595 USDT |
0.0571 USDT |
| 2023-06-12 |
0.0586 USDT |
194,868.1672 |
0.0573 USDT |
0.0559 USDT |
0.0616 USDT |
0.0594 USDT |
| 2023-06-11 |
0.0571 USDT |
350,186.5673 |
0.0578 USDT |
0.0519 USDT |
0.0594 USDT |
0.0541 USDT |
| 2023-06-10 |
0.0538 USDT |
2,052,595.8313 |
0.0415 USDT |
0.0415 USDT |
0.0636 USDT |
0.0589 USDT |
| 2023-06-09 |
0.0395 USDT |
544,687.8214 |
0.0393 USDT |
0.0377 USDT |
0.0427 USDT |
0.0415 USDT |
| 2023-06-08 |
0.0394 USDT |
318,855.9154 |
0.0393 USDT |
0.0384 USDT |
0.0412 USDT |
0.0392 USDT |
| 2023-06-07 |
0.0357 USDT |
498,855.4727 |
0.0322 USDT |
0.0320 USDT |
0.0393 USDT |
0.0390 USDT |
| 2023-06-06 |
0.0337 USDT |
724,803.5496 |
0.0341 USDT |
0.0312 USDT |
0.0376 USDT |
0.0326 USDT |
| 2023-06-05 |
0.0303 USDT |
675,582.1501 |
0.0281 USDT |
0.0262 USDT |
0.0377 USDT |
0.0352 USDT |
| 2023-06-04 |
0.0273 USDT |
130,622.2208 |
0.0278 USDT |
0.0265 USDT |
0.0284 USDT |
0.0273 USDT |
| 2023-06-03 |
0.0278 USDT |
183,371.0148 |
0.0281 USDT |
0.0270 USDT |
0.0291 USDT |
0.0280 USDT |
| 2023-06-02 |
0.0292 USDT |
307,878.2480 |
0.0327 USDT |
0.0276 USDT |
0.0331 USDT |
0.0278 USDT |
| 2023-06-01 |
0.0316 USDT |
195,364.8201 |
0.0312 USDT |
0.0307 USDT |
0.0331 USDT |
0.0324 USDT |
| 2023-05-31 |
0.0300 USDT |
868,790.3156 |
0.0291 USDT |
0.0287 USDT |
0.0325 USDT |
0.0319 USDT |
| 2023-05-30 |
0.0286 USDT |
127,755.5203 |
0.0283 USDT |
0.0275 USDT |
0.0294 USDT |
0.0290 USDT |
| 2023-05-29 |
0.0271 USDT |
361,583.6978 |
0.0262 USDT |
0.0259 USDT |
0.0285 USDT |
0.0279 USDT |
| 2023-05-28 |
0.0277 USDT |
291,970.0030 |
0.0282 USDT |
0.0267 USDT |
0.0284 USDT |
0.0276 USDT |
| 2023-05-27 |
0.0307 USDT |
93,515.0237 |
0.0311 USDT |
0.0296 USDT |
0.0314 USDT |
0.0300 USDT |
| 2023-05-26 |
0.0315 USDT |
562,404.0362 |
0.0323 USDT |
0.0301 USDT |
0.0346 USDT |
0.0309 USDT |
| 2023-05-25 |
0.0321 USDT |
561,888.7056 |
0.0321 USDT |
0.0311 USDT |
0.0343 USDT |
0.0323 USDT |
| 2023-05-24 |
0.0303 USDT |
558,266.6100 |
0.0283 USDT |
0.0283 USDT |
0.0328 USDT |
0.0313 USDT |
| 2023-05-23 |
0.0287 USDT |
846,586.1703 |
0.0298 USDT |
0.0264 USDT |
0.0307 USDT |
0.0289 USDT |
| 2023-05-22 |
0.0300 USDT |
215,762.5300 |
0.0300 USDT |
0.0293 USDT |
0.0325 USDT |
0.0295 USDT |
| 2023-05-21 |
0.0288 USDT |
215,523.5425 |
0.0275 USDT |
0.0275 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-05-20 |
0.0277 USDT |
173,696.1318 |
0.0273 USDT |
0.0272 USDT |
0.0281 USDT |
0.0278 USDT |
| 2023-05-19 |
0.0269 USDT |
1,597,492.2404 |
0.0279 USDT |
0.0259 USDT |
0.0280 USDT |
0.0275 USDT |
| 2023-05-18 |
0.0283 USDT |
1,266,331.8441 |
0.0262 USDT |
0.0260 USDT |
0.0295 USDT |
0.0276 USDT |
| 2023-05-17 |
0.0272 USDT |
600,430.4993 |
0.0282 USDT |
0.0253 USDT |
0.0290 USDT |
0.0262 USDT |
| 2023-05-16 |
0.0288 USDT |
879,346.5203 |
0.0286 USDT |
0.0276 USDT |
0.0299 USDT |
0.0289 USDT |
| 2023-05-15 |
0.0275 USDT |
666,336.9059 |
0.0285 USDT |
0.0259 USDT |
0.0292 USDT |
0.0278 USDT |
| 2023-05-14 |
0.0285 USDT |
367,748.5707 |
0.0288 USDT |
0.0273 USDT |
0.0294 USDT |
0.0282 USDT |
| 2023-05-13 |
0.0291 USDT |
832,482.1167 |
0.0290 USDT |
0.0278 USDT |
0.0304 USDT |
0.0282 USDT |
| 2023-05-12 |
0.0316 USDT |
1,038,699.6933 |
0.0325 USDT |
0.0286 USDT |
0.0353 USDT |
0.0290 USDT |
| 2023-05-11 |
0.0320 USDT |
789,488.0469 |
0.0286 USDT |
0.0286 USDT |
0.0340 USDT |
0.0320 USDT |
| 2023-05-10 |
0.0296 USDT |
1,181,786.3861 |
0.0309 USDT |
0.0274 USDT |
0.0345 USDT |
0.0288 USDT |
| 2023-05-09 |
0.0304 USDT |
525,154.6898 |
0.0302 USDT |
0.0295 USDT |
0.0320 USDT |
0.0308 USDT |
| 2023-05-08 |
0.0288 USDT |
1,214,199.5951 |
0.0260 USDT |
0.0254 USDT |
0.0325 USDT |
0.0302 USDT |
| 2023-05-07 |
0.0246 USDT |
437,770.0261 |
0.0245 USDT |
0.0238 USDT |
0.0256 USDT |
0.0245 USDT |
| 2023-05-06 |
0.0241 USDT |
530,558.5171 |
0.0215 USDT |
0.0215 USDT |
0.0257 USDT |
0.0248 USDT |
| 2023-05-05 |
0.0216 USDT |
614,305.4703 |
0.0223 USDT |
0.0203 USDT |
0.0232 USDT |
0.0214 USDT |
| 2023-05-04 |
0.0213 USDT |
415,213.8059 |
0.0204 USDT |
0.0204 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-05-03 |
0.0237 USDT |
442,612.7190 |
0.0226 USDT |
0.0225 USDT |
0.0246 USDT |
0.0233 USDT |
| 2023-05-02 |
0.0227 USDT |
775,944.6421 |
0.0227 USDT |
0.0219 USDT |
0.0235 USDT |
0.0224 USDT |
| 2023-05-01 |
0.0211 USDT |
2,165,555.0162 |
0.0196 USDT |
0.0190 USDT |
0.0237 USDT |
0.0233 USDT |
| 2023-04-30 |
0.0192 USDT |
1,535,670.3902 |
0.0195 USDT |
0.0181 USDT |
0.0209 USDT |
0.0202 USDT |
| 2023-04-29 |
0.0196 USDT |
746,278.2921 |
0.0201 USDT |
0.0188 USDT |
0.0203 USDT |
0.0196 USDT |
| 2023-04-28 |
0.0203 USDT |
688,599.4353 |
0.0202 USDT |
0.0196 USDT |
0.0214 USDT |
0.0204 USDT |
| 2023-04-27 |
0.0201 USDT |
3,056,997.9869 |
0.0212 USDT |
0.0190 USDT |
0.0217 USDT |
0.0199 USDT |