Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0145 USDT |
601,694.3739 |
0.0148 USDT |
0.0140 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-11-22 |
0.0121 USDT |
12,222,949.5811 |
0.0128 USDT |
0.0107 USDT |
0.0134 USDT |
0.0116 USDT |
| 2024-11-21 |
0.0115 USDT |
7,807,133.0645 |
0.0108 USDT |
0.0097 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-11-20 |
0.0122 USDT |
6,756,514.1594 |
0.0129 USDT |
0.0110 USDT |
0.0134 USDT |
0.0115 USDT |
| 2024-11-19 |
0.0134 USDT |
5,128,879.0873 |
0.0148 USDT |
0.0118 USDT |
0.0153 USDT |
0.0125 USDT |
| 2024-11-18 |
0.0142 USDT |
8,304,208.9983 |
0.0126 USDT |
0.0124 USDT |
0.0168 USDT |
0.0148 USDT |
| 2024-11-17 |
0.0149 USDT |
8,492,001.4193 |
0.0148 USDT |
0.0132 USDT |
0.0169 USDT |
0.0142 USDT |
| 2024-11-16 |
0.0155 USDT |
12,242,098.7812 |
0.0123 USDT |
0.0117 USDT |
0.0177 USDT |
0.0147 USDT |
| 2024-11-15 |
0.0114 USDT |
12,076,416.6639 |
0.0113 USDT |
0.0099 USDT |
0.0130 USDT |
0.0112 USDT |
| 2024-11-14 |
0.0107 USDT |
20,719,497.7685 |
0.0100 USDT |
0.0091 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-11-13 |
0.0107 USDT |
9,587,553.8292 |
0.0113 USDT |
0.0090 USDT |
0.0128 USDT |
0.0115 USDT |
| 2024-11-12 |
0.0119 USDT |
17,182,647.9389 |
0.0141 USDT |
0.0093 USDT |
0.0152 USDT |
0.0115 USDT |
| 2024-11-11 |
0.0121 USDT |
12,798,213.0012 |
0.0091 USDT |
0.0091 USDT |
0.0140 USDT |
0.0128 USDT |
| 2024-11-10 |
0.0090 USDT |
8,888,271.2329 |
0.0088 USDT |
0.0079 USDT |
0.0099 USDT |
0.0091 USDT |
| 2024-11-09 |
0.0073 USDT |
8,594,121.4897 |
0.0071 USDT |
0.0067 USDT |
0.0080 USDT |
0.0071 USDT |
| 2024-11-08 |
0.0068 USDT |
10,496,475.1800 |
0.0068 USDT |
0.0060 USDT |
0.0074 USDT |
0.0068 USDT |
| 2024-11-07 |
0.0067 USDT |
6,367,375.5800 |
0.0068 USDT |
0.0059 USDT |
0.0075 USDT |
0.0071 USDT |
| 2024-11-06 |
0.0062 USDT |
10,047,964.3427 |
0.0052 USDT |
0.0051 USDT |
0.0070 USDT |
0.0063 USDT |
| 2024-11-05 |
0.0051 USDT |
5,034,629.5801 |
0.0044 USDT |
0.0044 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-11-04 |
0.0044 USDT |
4,501,416.5818 |
0.0046 USDT |
0.0040 USDT |
0.0049 USDT |
0.0043 USDT |
| 2024-11-03 |
0.0046 USDT |
6,970,027.8051 |
0.0052 USDT |
0.0041 USDT |
0.0055 USDT |
0.0047 USDT |
| 2024-11-02 |
0.0058 USDT |
7,560,261.4026 |
0.0058 USDT |
0.0050 USDT |
0.0063 USDT |
0.0052 USDT |
| 2024-11-01 |
0.0061 USDT |
6,420,934.4438 |
0.0065 USDT |
0.0054 USDT |
0.0069 USDT |
0.0057 USDT |
| 2024-10-31 |
0.0073 USDT |
2,202,907.6012 |
0.0077 USDT |
0.0065 USDT |
0.0081 USDT |
0.0065 USDT |
| 2024-10-30 |
0.0080 USDT |
994,066.1406 |
0.0083 USDT |
0.0076 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-10-29 |
0.0086 USDT |
3,154,762.0135 |
0.0078 USDT |
0.0078 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-10-28 |
0.0073 USDT |
3,245,476.3329 |
0.0080 USDT |
0.0067 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-10-27 |
0.0077 USDT |
748,768.1969 |
0.0076 USDT |
0.0073 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-10-26 |
0.0075 USDT |
3,937,802.5556 |
0.0072 USDT |
0.0069 USDT |
0.0086 USDT |
0.0075 USDT |
| 2024-10-25 |
0.0099 USDT |
2,377,787.4483 |
0.0113 USDT |
0.0087 USDT |
0.0114 USDT |
0.0091 USDT |
| 2024-10-24 |
0.0109 USDT |
2,181,976.1108 |
0.0108 USDT |
0.0101 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-10-23 |
0.0103 USDT |
1,086,598.8770 |
0.0110 USDT |
0.0094 USDT |
0.0110 USDT |
0.0098 USDT |
| 2024-10-22 |
0.0113 USDT |
2,172,730.1047 |
0.0120 USDT |
0.0106 USDT |
0.0122 USDT |
0.0113 USDT |
| 2024-10-21 |
0.0131 USDT |
2,986,422.2124 |
0.0133 USDT |
0.0116 USDT |
0.0142 USDT |
0.0122 USDT |
| 2024-10-20 |
0.0123 USDT |
1,356,357.8707 |
0.0126 USDT |
0.0114 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-10-19 |
0.0126 USDT |
785,578.0867 |
0.0131 USDT |
0.0121 USDT |
0.0134 USDT |
0.0126 USDT |
| 2024-10-18 |
0.0127 USDT |
1,762,149.5435 |
0.0123 USDT |
0.0120 USDT |
0.0136 USDT |
0.0128 USDT |
| 2024-10-17 |
0.0123 USDT |
2,285,591.2445 |
0.0138 USDT |
0.0112 USDT |
0.0143 USDT |
0.0117 USDT |
| 2024-10-16 |
0.0137 USDT |
1,564,122.7776 |
0.0145 USDT |
0.0132 USDT |
0.0147 USDT |
0.0135 USDT |
| 2024-10-15 |
0.0145 USDT |
4,136,538.0822 |
0.0145 USDT |
0.0131 USDT |
0.0164 USDT |
0.0145 USDT |
| 2024-10-14 |
0.0135 USDT |
1,946,327.4660 |
0.0120 USDT |
0.0115 USDT |
0.0148 USDT |
0.0144 USDT |
| 2024-10-13 |
0.0122 USDT |
2,874,157.3136 |
0.0135 USDT |
0.0110 USDT |
0.0135 USDT |
0.0116 USDT |
| 2024-10-12 |
0.0127 USDT |
2,386,745.2361 |
0.0123 USDT |
0.0120 USDT |
0.0137 USDT |
0.0129 USDT |
| 2024-10-11 |
0.0125 USDT |
4,622,321.1048 |
0.0113 USDT |
0.0110 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-10-10 |
0.0113 USDT |
3,091,808.6211 |
0.0116 USDT |
0.0101 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-10-09 |
0.0134 USDT |
1,930,145.1047 |
0.0142 USDT |
0.0110 USDT |
0.0147 USDT |
0.0116 USDT |
| 2024-10-08 |
0.0147 USDT |
1,802,526.6853 |
0.0153 USDT |
0.0137 USDT |
0.0163 USDT |
0.0137 USDT |
| 2024-10-07 |
0.0163 USDT |
2,596,943.2141 |
0.0144 USDT |
0.0142 USDT |
0.0177 USDT |
0.0168 USDT |
| 2024-10-06 |
0.0135 USDT |
1,589,088.6004 |
0.0130 USDT |
0.0126 USDT |
0.0144 USDT |
0.0138 USDT |
| 2024-10-05 |
0.0130 USDT |
2,341,805.7026 |
0.0135 USDT |
0.0119 USDT |
0.0138 USDT |
0.0127 USDT |