Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
0.4173 USDT |
167,819.4491 |
0.4334 USDT |
0.3909 USDT |
0.4408 USDT |
0.4001 USDT |
| 2022-11-26 |
0.3953 USDT |
126,961.0483 |
0.4079 USDT |
0.3703 USDT |
0.4171 USDT |
0.4092 USDT |
| 2022-11-25 |
0.4219 USDT |
203,407.8622 |
0.4098 USDT |
0.4002 USDT |
0.4430 USDT |
0.4095 USDT |
| 2022-11-24 |
0.3821 USDT |
332,636.4501 |
0.3776 USDT |
0.3498 USDT |
0.4194 USDT |
0.4169 USDT |
| 2022-11-23 |
0.4239 USDT |
637,721.7164 |
0.4248 USDT |
0.3986 USDT |
0.4561 USDT |
0.4150 USDT |
| 2022-11-22 |
0.4754 USDT |
488,405.4335 |
0.4922 USDT |
0.4200 USDT |
0.5501 USDT |
0.4346 USDT |
| 2022-11-21 |
0.5302 USDT |
495,666.3231 |
0.4839 USDT |
0.4790 USDT |
0.6154 USDT |
0.5096 USDT |
| 2022-11-20 |
0.3996 USDT |
142,391.3325 |
0.3745 USDT |
0.3637 USDT |
0.4437 USDT |
0.4352 USDT |
| 2022-11-19 |
0.3748 USDT |
138,471.8035 |
0.3512 USDT |
0.3491 USDT |
0.3979 USDT |
0.3804 USDT |
| 2022-11-18 |
0.3347 USDT |
183,477.0741 |
0.3264 USDT |
0.3042 USDT |
0.3684 USDT |
0.3508 USDT |
| 2022-11-17 |
0.3110 USDT |
286,166.1024 |
0.2848 USDT |
0.2789 USDT |
0.3323 USDT |
0.3284 USDT |
| 2022-11-16 |
0.2722 USDT |
230,699.1087 |
0.2616 USDT |
0.2484 USDT |
0.3000 USDT |
0.2800 USDT |
| 2022-11-15 |
0.2540 USDT |
357,421.0029 |
0.2671 USDT |
0.2373 USDT |
0.2817 USDT |
0.2660 USDT |
| 2022-11-14 |
0.2888 USDT |
520,089.2068 |
0.2742 USDT |
0.2421 USDT |
0.3405 USDT |
0.2858 USDT |
| 2022-11-13 |
0.2616 USDT |
464,843.6775 |
0.2551 USDT |
0.2248 USDT |
0.2962 USDT |
0.2668 USDT |
| 2022-11-12 |
0.2503 USDT |
561,148.8320 |
0.2143 USDT |
0.2143 USDT |
0.2726 USDT |
0.2472 USDT |
| 2022-11-11 |
0.2017 USDT |
652,285.7153 |
0.1754 USDT |
0.1720 USDT |
0.2366 USDT |
0.2223 USDT |
| 2022-11-10 |
0.2249 USDT |
1,599,688.0609 |
0.3129 USDT |
0.1600 USDT |
0.3169 USDT |
0.1801 USDT |
| 2022-11-09 |
0.2491 USDT |
2,387,317.9967 |
0.1883 USDT |
0.1824 USDT |
0.3211 USDT |
0.3146 USDT |
| 2022-11-08 |
0.1646 USDT |
2,439,834.5190 |
0.1322 USDT |
0.1289 USDT |
0.2208 USDT |
0.1894 USDT |
| 2022-11-07 |
0.1273 USDT |
756,252.0137 |
0.1270 USDT |
0.1209 USDT |
0.1378 USDT |
0.1287 USDT |
| 2022-11-06 |
0.1079 USDT |
582,968.6320 |
0.1040 USDT |
0.1001 USDT |
0.1140 USDT |
0.1122 USDT |
| 2022-11-05 |
0.1035 USDT |
857,182.6150 |
0.1073 USDT |
0.0949 USDT |
0.1102 USDT |
0.1037 USDT |
| 2022-11-04 |
0.1209 USDT |
941,351.7697 |
0.1444 USDT |
0.1066 USDT |
0.1478 USDT |
0.1094 USDT |
| 2022-11-03 |
0.1471 USDT |
881,653.9264 |
0.1682 USDT |
0.1297 USDT |
0.1711 USDT |
0.1391 USDT |
| 2022-11-02 |
0.1572 USDT |
722,794.1511 |
0.1505 USDT |
0.1479 USDT |
0.1680 USDT |
0.1640 USDT |
| 2022-11-01 |
0.1382 USDT |
541,344.0340 |
0.1381 USDT |
0.1310 USDT |
0.1457 USDT |
0.1452 USDT |
| 2022-10-31 |
0.1384 USDT |
649,368.9255 |
0.1382 USDT |
0.1283 USDT |
0.1459 USDT |
0.1385 USDT |
| 2022-10-30 |
0.1326 USDT |
679,948.9771 |
0.1404 USDT |
0.1213 USDT |
0.1430 USDT |
0.1319 USDT |
| 2022-10-29 |
0.1395 USDT |
499,136.2241 |
0.1492 USDT |
0.1297 USDT |
0.1492 USDT |
0.1425 USDT |
| 2022-10-28 |
0.1582 USDT |
633,579.2826 |
0.1594 USDT |
0.1437 USDT |
0.1711 USDT |
0.1448 USDT |
| 2022-10-27 |
0.1419 USDT |
616,328.6088 |
0.1454 USDT |
0.1303 USDT |
0.1490 USDT |
0.1466 USDT |
| 2022-10-26 |
0.1442 USDT |
713,115.3462 |
0.1517 USDT |
0.1372 USDT |
0.1537 USDT |
0.1437 USDT |
| 2022-10-25 |
0.1543 USDT |
975,928.2461 |
0.1670 USDT |
0.1395 USDT |
0.1752 USDT |
0.1530 USDT |
| 2022-10-24 |
0.1654 USDT |
397,017.3795 |
0.1571 USDT |
0.1531 USDT |
0.1747 USDT |
0.1641 USDT |
| 2022-10-23 |
0.1694 USDT |
500,157.3135 |
0.1681 USDT |
0.1592 USDT |
0.1822 USDT |
0.1626 USDT |
| 2022-10-22 |
0.1754 USDT |
261,572.7958 |
0.1736 USDT |
0.1673 USDT |
0.1855 USDT |
0.1733 USDT |
| 2022-10-21 |
0.1858 USDT |
574,147.1815 |
0.1784 USDT |
0.1708 USDT |
0.2045 USDT |
0.1732 USDT |
| 2022-10-20 |
0.1784 USDT |
496,615.4975 |
0.1857 USDT |
0.1626 USDT |
0.1911 USDT |
0.1792 USDT |
| 2022-10-19 |
0.1730 USDT |
392,367.0718 |
0.1624 USDT |
0.1624 USDT |
0.1780 USDT |
0.1722 USDT |
| 2022-10-18 |
0.1575 USDT |
548,219.6158 |
0.1483 USDT |
0.1437 USDT |
0.1769 USDT |
0.1705 USDT |
| 2022-10-17 |
0.1527 USDT |
425,508.2293 |
0.1580 USDT |
0.1462 USDT |
0.1629 USDT |
0.1493 USDT |
| 2022-10-16 |
0.1598 USDT |
127,458.1667 |
0.1720 USDT |
0.1524 USDT |
0.1723 USDT |
0.1613 USDT |
| 2022-10-15 |
0.1599 USDT |
149,740.3643 |
0.1576 USDT |
0.1561 USDT |
0.1652 USDT |
0.1623 USDT |
| 2022-10-14 |
0.1456 USDT |
739,076.9497 |
0.1530 USDT |
0.1319 USDT |
0.1652 USDT |
0.1623 USDT |
| 2022-10-13 |
0.1649 USDT |
970,033.9399 |
0.1376 USDT |
0.1369 USDT |
0.1882 USDT |
0.1532 USDT |
| 2022-10-12 |
0.1356 USDT |
271,510.9946 |
0.1362 USDT |
0.1306 USDT |
0.1410 USDT |
0.1359 USDT |
| 2022-10-11 |
0.1347 USDT |
855,054.0071 |
0.1299 USDT |
0.1276 USDT |
0.1446 USDT |
0.1340 USDT |
| 2022-10-10 |
0.1089 USDT |
412,363.0261 |
0.1031 USDT |
0.0994 USDT |
0.1229 USDT |
0.1215 USDT |
| 2022-10-09 |
0.1032 USDT |
113,020.3150 |
0.1040 USDT |
0.1012 USDT |
0.1048 USDT |
0.1012 USDT |