Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0043 USDT |
11,304,013.9336 |
0.0041 USDT |
0.0038 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-12-22 |
0.0041 USDT |
19,773,800.9185 |
0.0040 USDT |
0.0037 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-12-21 |
0.0048 USDT |
12,449,720.3352 |
0.0049 USDT |
0.0038 USDT |
0.0058 USDT |
0.0039 USDT |
| 2024-12-20 |
0.0043 USDT |
31,738,265.2116 |
0.0051 USDT |
0.0033 USDT |
0.0059 USDT |
0.0051 USDT |
| 2024-12-19 |
0.0061 USDT |
28,474,500.2521 |
0.0071 USDT |
0.0045 USDT |
0.0079 USDT |
0.0054 USDT |
| 2024-12-18 |
0.0093 USDT |
17,253,562.5032 |
0.0107 USDT |
0.0071 USDT |
0.0109 USDT |
0.0077 USDT |
| 2024-12-17 |
0.0127 USDT |
6,250,491.4240 |
0.0118 USDT |
0.0112 USDT |
0.0141 USDT |
0.0119 USDT |
| 2024-12-16 |
0.0127 USDT |
7,713,161.2168 |
0.0134 USDT |
0.0114 USDT |
0.0144 USDT |
0.0123 USDT |
| 2024-12-15 |
0.0125 USDT |
3,900,126.8270 |
0.0123 USDT |
0.0112 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-12-14 |
0.0130 USDT |
3,295,038.8664 |
0.0138 USDT |
0.0115 USDT |
0.0147 USDT |
0.0119 USDT |
| 2024-12-13 |
0.0138 USDT |
5,594,344.9134 |
0.0140 USDT |
0.0129 USDT |
0.0151 USDT |
0.0134 USDT |
| 2024-12-12 |
0.0150 USDT |
7,798,152.0548 |
0.0136 USDT |
0.0133 USDT |
0.0167 USDT |
0.0144 USDT |
| 2024-12-11 |
0.0123 USDT |
6,612,741.3721 |
0.0115 USDT |
0.0098 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-12-10 |
0.0110 USDT |
19,399,416.7181 |
0.0119 USDT |
0.0087 USDT |
0.0151 USDT |
0.0109 USDT |
| 2024-12-09 |
0.0186 USDT |
8,563,526.1587 |
0.0238 USDT |
0.0164 USDT |
0.0238 USDT |
0.0174 USDT |
| 2024-12-08 |
0.0221 USDT |
2,801,157.4689 |
0.0234 USDT |
0.0205 USDT |
0.0242 USDT |
0.0237 USDT |
| 2024-12-07 |
0.0243 USDT |
2,537,885.7959 |
0.0269 USDT |
0.0230 USDT |
0.0269 USDT |
0.0243 USDT |
| 2024-12-06 |
0.0262 USDT |
5,632,591.9997 |
0.0233 USDT |
0.0224 USDT |
0.0290 USDT |
0.0273 USDT |
| 2024-12-05 |
0.0237 USDT |
7,323,608.9084 |
0.0219 USDT |
0.0185 USDT |
0.0270 USDT |
0.0265 USDT |
| 2024-12-04 |
0.0223 USDT |
8,387,248.7012 |
0.0218 USDT |
0.0198 USDT |
0.0243 USDT |
0.0239 USDT |
| 2024-12-03 |
0.0213 USDT |
9,912,178.4783 |
0.0233 USDT |
0.0165 USDT |
0.0244 USDT |
0.0192 USDT |
| 2024-12-02 |
0.0170 USDT |
8,775,477.4614 |
0.0188 USDT |
0.0150 USDT |
0.0198 USDT |
0.0167 USDT |
| 2024-12-01 |
0.0191 USDT |
1,801,509.8243 |
0.0195 USDT |
0.0183 USDT |
0.0207 USDT |
0.0188 USDT |
| 2024-11-30 |
0.0196 USDT |
5,194,615.0162 |
0.0194 USDT |
0.0181 USDT |
0.0220 USDT |
0.0204 USDT |
| 2024-11-29 |
0.0191 USDT |
4,577,361.4369 |
0.0199 USDT |
0.0182 USDT |
0.0201 USDT |
0.0194 USDT |
| 2024-11-28 |
0.0174 USDT |
8,930,979.2727 |
0.0182 USDT |
0.0156 USDT |
0.0208 USDT |
0.0205 USDT |
| 2024-11-27 |
0.0173 USDT |
10,385,787.5889 |
0.0164 USDT |
0.0155 USDT |
0.0190 USDT |
0.0174 USDT |
| 2024-11-26 |
0.0148 USDT |
11,333,861.2807 |
0.0160 USDT |
0.0124 USDT |
0.0177 USDT |
0.0135 USDT |
| 2024-11-25 |
0.0194 USDT |
12,712,437.0360 |
0.0195 USDT |
0.0162 USDT |
0.0226 USDT |
0.0176 USDT |
| 2024-11-24 |
0.0170 USDT |
16,721,549.9622 |
0.0153 USDT |
0.0137 USDT |
0.0207 USDT |
0.0205 USDT |
| 2024-11-23 |
0.0154 USDT |
19,257,163.4375 |
0.0148 USDT |
0.0138 USDT |
0.0176 USDT |
0.0150 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 |