Identifier on Kucoin: NEAR3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
0.0009 USDT |
2,750,982.4243 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-03-25 |
0.0010 USDT |
1,650,735.8722 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2025-03-24 |
0.0011 USDT |
947,606.2048 |
0.0013 USDT |
0.0010 USDT |
0.0013 USDT |
0.0010 USDT |
| 2025-03-23 |
0.0013 USDT |
32,978.5279 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-03-22 |
0.0013 USDT |
57,613.1125 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-03-21 |
0.0013 USDT |
1,560,930.1011 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-03-20 |
0.0013 USDT |
251,969.1492 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-03-19 |
0.0013 USDT |
3,946,055.1874 |
0.0016 USDT |
0.0012 USDT |
0.0016 USDT |
0.0013 USDT |
| 2025-03-18 |
0.0017 USDT |
759,783.8914 |
0.0016 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-03-17 |
0.0016 USDT |
1,435,021.9319 |
0.0018 USDT |
0.0015 USDT |
0.0018 USDT |
0.0015 USDT |
| 2025-03-16 |
0.0017 USDT |
564,594.5933 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-03-15 |
0.0016 USDT |
753,800.6346 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-03-14 |
0.0016 USDT |
5,346,633.9208 |
0.0017 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-03-13 |
0.0016 USDT |
3,027,862.4410 |
0.0018 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-03-12 |
0.0018 USDT |
3,941,006.4921 |
0.0020 USDT |
0.0017 USDT |
0.0022 USDT |
0.0017 USDT |
| 2025-03-11 |
0.0021 USDT |
7,351,280.6799 |
0.0024 USDT |
0.0016 USDT |
0.0029 USDT |
0.0018 USDT |
| 2025-03-10 |
0.0021 USDT |
5,390,873.3363 |
0.0019 USDT |
0.0017 USDT |
0.0026 USDT |
0.0023 USDT |
| 2025-03-09 |
0.0017 USDT |
2,026,096.2108 |
0.0014 USDT |
0.0014 USDT |
0.0019 USDT |
0.0018 USDT |
| 2025-03-08 |
0.0014 USDT |
144,891.3634 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-03-07 |
0.0013 USDT |
6,532,924.7551 |
0.0012 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-03-06 |
0.0011 USDT |
10,293,349.8436 |
0.0014 USDT |
0.0010 USDT |
0.0014 USDT |
0.0011 USDT |
| 2025-03-05 |
0.0015 USDT |
1,513,924.8435 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-03-04 |
0.0019 USDT |
1,364,351.5316 |
0.0016 USDT |
0.0016 USDT |
0.0023 USDT |
0.0018 USDT |
| 2025-03-03 |
0.0014 USDT |
5,346,321.2594 |
0.0010 USDT |
0.0010 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-03-02 |
0.0012 USDT |
21,343,147.2862 |
0.0014 USDT |
0.0010 USDT |
0.0014 USDT |
0.0011 USDT |
| 2025-03-01 |
0.0016 USDT |
16,402.7358 |
0.0017 USDT |
0.0014 USDT |
0.0017 USDT |
0.0014 USDT |
| 2025-02-28 |
0.0021 USDT |
921,257.0216 |
0.0017 USDT |
0.0017 USDT |
0.0021 USDT |
0.0017 USDT |
| 2025-02-27 |
0.0016 USDT |
787,302.2265 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-02-26 |
0.0017 USDT |
2,381,033.9069 |
0.0019 USDT |
0.0016 USDT |
0.0020 USDT |
0.0017 USDT |
| 2025-02-25 |
0.0019 USDT |
4,595,541.0432 |
0.0018 USDT |
0.0016 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-02-24 |
0.0014 USDT |
1,521,754.7975 |
0.0013 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-02-23 |
0.0013 USDT |
468,066.8875 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-02-22 |
0.0012 USDT |
1,770,472.3290 |
0.0015 USDT |
0.0011 USDT |
0.0015 USDT |
0.0013 USDT |
| 2025-02-21 |
0.0012 USDT |
6,224,295.2000 |
0.0013 USDT |
0.0011 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-02-20 |
0.0015 USDT |
1,480,786.0441 |
0.0018 USDT |
0.0013 USDT |
0.0018 USDT |
0.0014 USDT |
| 2025-02-19 |
0.0018 USDT |
211,152.8333 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |
| 2025-02-18 |
0.0019 USDT |
1,504,553.7063 |
0.0017 USDT |
0.0016 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-02-17 |
0.0015 USDT |
954,302.5355 |
0.0014 USDT |
0.0014 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-02-16 |
0.0014 USDT |
642,725.8433 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-02-15 |
0.0013 USDT |
303,109.1874 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-02-14 |
0.0014 USDT |
424,421.1921 |
0.0016 USDT |
0.0014 USDT |
0.0017 USDT |
0.0014 USDT |
| 2025-02-13 |
0.0017 USDT |
95,433.9414 |
0.0016 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-02-12 |
0.0017 USDT |
1,422,577.0102 |
0.0020 USDT |
0.0015 USDT |
0.0020 USDT |
0.0015 USDT |
| 2025-02-11 |
0.0016 USDT |
32,245.7912 |
0.0019 USDT |
0.0016 USDT |
0.0019 USDT |
0.0017 USDT |
| 2025-02-10 |
0.0019 USDT |
42,477.9271 |
0.0022 USDT |
0.0018 USDT |
0.0022 USDT |
0.0018 USDT |
| 2025-02-09 |
0.0016 USDT |
78,977.1818 |
0.0016 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-02-08 |
0.0019 USDT |
266,037.0729 |
0.0019 USDT |
0.0018 USDT |
0.0020 USDT |
0.0019 USDT |
| 2025-02-07 |
0.0019 USDT |
727,726.7557 |
0.0019 USDT |
0.0017 USDT |
0.0021 USDT |
0.0021 USDT |
| 2025-02-06 |
0.0020 USDT |
1,184,696.9550 |
0.0019 USDT |
0.0017 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-02-05 |
0.0017 USDT |
3,547,318.3394 |
0.0018 USDT |
0.0016 USDT |
0.0019 USDT |
0.0019 USDT |