Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
0.0842 USDT |
4,000,233.3000 |
0.0714 USDT |
0.0666 USDT |
0.0980 USDT |
0.0961 USDT |
| 2022-08-18 |
0.0606 USDT |
2,248,938.9673 |
0.0652 USDT |
0.0570 USDT |
0.0675 USDT |
0.0600 USDT |
| 2022-08-17 |
0.0571 USDT |
2,693,834.5287 |
0.0563 USDT |
0.0482 USDT |
0.0644 USDT |
0.0623 USDT |
| 2022-08-16 |
0.0539 USDT |
2,036,241.5369 |
0.0523 USDT |
0.0493 USDT |
0.0575 USDT |
0.0565 USDT |
| 2022-08-15 |
0.0488 USDT |
4,016,465.7047 |
0.0471 USDT |
0.0420 USDT |
0.0537 USDT |
0.0510 USDT |
| 2022-08-14 |
0.0449 USDT |
2,392,493.1941 |
0.0416 USDT |
0.0407 USDT |
0.0500 USDT |
0.0479 USDT |
| 2022-08-13 |
0.0407 USDT |
4,080,981.9586 |
0.0402 USDT |
0.0379 USDT |
0.0430 USDT |
0.0408 USDT |
| 2022-08-12 |
0.0429 USDT |
6,679,482.2308 |
0.0453 USDT |
0.0377 USDT |
0.0490 USDT |
0.0401 USDT |
| 2022-08-11 |
0.0436 USDT |
6,092,284.3599 |
0.0423 USDT |
0.0410 USDT |
0.0464 USDT |
0.0441 USDT |
| 2022-08-10 |
0.0505 USDT |
9,830,843.2564 |
0.0599 USDT |
0.0392 USDT |
0.0660 USDT |
0.0398 USDT |
| 2022-08-09 |
0.0598 USDT |
7,102,578.8411 |
0.0565 USDT |
0.0523 USDT |
0.0660 USDT |
0.0595 USDT |
| 2022-08-08 |
0.0604 USDT |
9,046,266.9604 |
0.0884 USDT |
0.0508 USDT |
0.0885 USDT |
0.0576 USDT |
| 2022-08-07 |
0.0840 USDT |
4,113,820.4479 |
0.0921 USDT |
0.0766 USDT |
0.0965 USDT |
0.0815 USDT |
| 2022-08-06 |
0.0871 USDT |
5,266,546.4195 |
0.0797 USDT |
0.0790 USDT |
0.0935 USDT |
0.0909 USDT |
| 2022-08-05 |
0.0932 USDT |
8,270,031.4815 |
0.1501 USDT |
0.0800 USDT |
0.1521 USDT |
0.0853 USDT |
| 2022-08-04 |
0.1401 USDT |
2,084,793.8004 |
0.1420 USDT |
0.1222 USDT |
0.1604 USDT |
0.1590 USDT |
| 2022-08-03 |
0.1564 USDT |
1,614,347.5011 |
0.1647 USDT |
0.1312 USDT |
0.1808 USDT |
0.1320 USDT |
| 2022-08-02 |
0.1707 USDT |
1,827,063.2207 |
0.1715 USDT |
0.1491 USDT |
0.1989 USDT |
0.1644 USDT |
| 2022-08-01 |
0.1717 USDT |
1,096,389.7805 |
0.1765 USDT |
0.1600 USDT |
0.1855 USDT |
0.1819 USDT |
| 2022-07-31 |
0.1543 USDT |
1,084,395.7194 |
0.1622 USDT |
0.1380 USDT |
0.1680 USDT |
0.1660 USDT |
| 2022-07-30 |
0.1473 USDT |
1,355,516.3985 |
0.1617 USDT |
0.1295 USDT |
0.1699 USDT |
0.1555 USDT |
| 2022-07-29 |
0.1608 USDT |
1,430,936.4020 |
0.1626 USDT |
0.1370 USDT |
0.1922 USDT |
0.1618 USDT |
| 2022-07-28 |
0.1863 USDT |
1,007,968.4889 |
0.1923 USDT |
0.1516 USDT |
0.2095 USDT |
0.1571 USDT |
| 2022-07-27 |
0.2816 USDT |
493,936.4058 |
0.2813 USDT |
0.2400 USDT |
0.3081 USDT |
0.2562 USDT |
| 2022-07-26 |
0.2924 USDT |
1,089,304.9048 |
0.2757 USDT |
0.2725 USDT |
0.3206 USDT |
0.2922 USDT |
| 2022-07-25 |
0.2322 USDT |
1,175,632.0391 |
0.1953 USDT |
0.1909 USDT |
0.2579 USDT |
0.2506 USDT |
| 2022-07-24 |
0.1917 USDT |
795,420.4506 |
0.2005 USDT |
0.1789 USDT |
0.2086 USDT |
0.1870 USDT |
| 2022-07-23 |
0.2000 USDT |
911,528.8973 |
0.1992 USDT |
0.1800 USDT |
0.2250 USDT |
0.2173 USDT |
| 2022-07-22 |
0.1746 USDT |
1,737,593.5680 |
0.1921 USDT |
0.1414 USDT |
0.2058 USDT |
0.1999 USDT |
| 2022-07-21 |
0.2125 USDT |
1,249,070.3857 |
0.2220 USDT |
0.1760 USDT |
0.2440 USDT |
0.1860 USDT |
| 2022-07-20 |
0.1875 USDT |
1,374,964.6906 |
0.1813 USDT |
0.1700 USDT |
0.2092 USDT |
0.1968 USDT |
| 2022-07-19 |
0.2238 USDT |
2,258,365.9942 |
0.2954 USDT |
0.1827 USDT |
0.3090 USDT |
0.1950 USDT |
| 2022-07-18 |
0.3609 USDT |
664,990.3139 |
0.5331 USDT |
0.2819 USDT |
0.5342 USDT |
0.3005 USDT |
| 2022-07-17 |
0.4874 USDT |
294,281.6036 |
0.4818 USDT |
0.4386 USDT |
0.5270 USDT |
0.5063 USDT |
| 2022-07-16 |
0.5492 USDT |
428,817.6586 |
0.5534 USDT |
0.4745 USDT |
0.6178 USDT |
0.4804 USDT |
| 2022-07-15 |
0.5497 USDT |
329,435.9894 |
0.5578 USDT |
0.4933 USDT |
0.5887 USDT |
0.5620 USDT |
| 2022-07-14 |
0.6422 USDT |
385,001.1954 |
0.6576 USDT |
0.5424 USDT |
0.7266 USDT |
0.5680 USDT |
| 2022-07-13 |
0.7545 USDT |
418,358.3669 |
0.7598 USDT |
0.6843 USDT |
0.8607 USDT |
0.7388 USDT |
| 2022-07-12 |
0.7078 USDT |
230,061.1787 |
0.7438 USDT |
0.6618 USDT |
0.7519 USDT |
0.7337 USDT |
| 2022-07-11 |
0.6423 USDT |
245,797.7978 |
0.5932 USDT |
0.5857 USDT |
0.6815 USDT |
0.6652 USDT |
| 2022-07-10 |
0.5527 USDT |
251,100.1296 |
0.4908 USDT |
0.4797 USDT |
0.6004 USDT |
0.5882 USDT |
| 2022-07-09 |
0.5071 USDT |
425,411.8101 |
0.5897 USDT |
0.4555 USDT |
0.5902 USDT |
0.4724 USDT |
| 2022-07-08 |
0.5708 USDT |
277,707.4769 |
0.5332 USDT |
0.4837 USDT |
0.6289 USDT |
0.5717 USDT |
| 2022-07-07 |
0.6335 USDT |
303,453.6804 |
0.6533 USDT |
0.5118 USDT |
0.6881 USDT |
0.5159 USDT |
| 2022-07-06 |
0.6927 USDT |
271,412.9199 |
0.7177 USDT |
0.6284 USDT |
0.7730 USDT |
0.6596 USDT |
| 2022-07-05 |
0.7090 USDT |
353,306.4071 |
0.6550 USDT |
0.6099 USDT |
0.7996 USDT |
0.6845 USDT |
| 2022-07-04 |
0.7854 USDT |
303,854.0393 |
0.8023 USDT |
0.6796 USDT |
0.8723 USDT |
0.7042 USDT |
| 2022-07-03 |
0.8354 USDT |
268,427.7117 |
0.8135 USDT |
0.7840 USDT |
0.8858 USDT |
0.7996 USDT |
| 2022-07-02 |
0.8127 USDT |
190,430.5356 |
0.7851 USDT |
0.7330 USDT |
0.8663 USDT |
0.7941 USDT |
| 2022-07-01 |
0.7978 USDT |
475,560.3304 |
0.8040 USDT |
0.7116 USDT |
0.8754 USDT |
0.7584 USDT |