Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.1357 USDT |
85,347.6572 |
0.1414 USDT |
0.1186 USDT |
0.1434 USDT |
0.1221 USDT |
| 2023-08-30 |
0.1452 USDT |
102,217.6076 |
0.1525 USDT |
0.1372 USDT |
0.1533 USDT |
0.1418 USDT |
| 2023-08-29 |
0.1533 USDT |
129,519.3532 |
0.1403 USDT |
0.1300 USDT |
0.1606 USDT |
0.1551 USDT |
| 2023-08-28 |
0.1300 USDT |
203,634.7217 |
0.1350 USDT |
0.1244 USDT |
0.1428 USDT |
0.1393 USDT |
| 2023-08-27 |
0.1410 USDT |
34,590.8110 |
0.1403 USDT |
0.1346 USDT |
0.1525 USDT |
0.1346 USDT |
| 2023-08-26 |
0.1431 USDT |
195,410.2418 |
0.1398 USDT |
0.1387 USDT |
0.1449 USDT |
0.1406 USDT |
| 2023-08-25 |
0.1374 USDT |
147,060.2322 |
0.1395 USDT |
0.1302 USDT |
0.1481 USDT |
0.1387 USDT |
| 2023-08-24 |
0.1411 USDT |
47,051.1438 |
0.1470 USDT |
0.1344 USDT |
0.1476 USDT |
0.1390 USDT |
| 2023-08-23 |
0.1416 USDT |
263,700.1894 |
0.1327 USDT |
0.1257 USDT |
0.1525 USDT |
0.1487 USDT |
| 2023-08-22 |
0.1241 USDT |
127,273.6264 |
0.1207 USDT |
0.1100 USDT |
0.1309 USDT |
0.1286 USDT |
| 2023-08-21 |
0.1269 USDT |
132,543.2352 |
0.1340 USDT |
0.1147 USDT |
0.1350 USDT |
0.1214 USDT |
| 2023-08-20 |
0.1329 USDT |
225,140.7392 |
0.1335 USDT |
0.1272 USDT |
0.1362 USDT |
0.1357 USDT |
| 2023-08-19 |
0.1313 USDT |
68,067.9554 |
0.1260 USDT |
0.1210 USDT |
0.1401 USDT |
0.1315 USDT |
| 2023-08-18 |
0.1236 USDT |
39,508.1472 |
0.1229 USDT |
0.1164 USDT |
0.1299 USDT |
0.1249 USDT |
| 2023-08-17 |
0.1717 USDT |
73,921.8850 |
0.1698 USDT |
0.1586 USDT |
0.1774 USDT |
0.1642 USDT |
| 2023-08-16 |
0.1895 USDT |
101,126.2876 |
0.2096 USDT |
0.1575 USDT |
0.2104 USDT |
0.1610 USDT |
| 2023-08-15 |
0.2142 USDT |
56,256.6402 |
0.2365 USDT |
0.1910 USDT |
0.2375 USDT |
0.2062 USDT |
| 2023-08-14 |
0.2422 USDT |
83,071.7563 |
0.2372 USDT |
0.2337 USDT |
0.2466 USDT |
0.2348 USDT |
| 2023-08-13 |
0.2372 USDT |
28,766.8595 |
0.2380 USDT |
0.2339 USDT |
0.2475 USDT |
0.2395 USDT |
| 2023-08-12 |
0.2377 USDT |
61,389.9826 |
0.2361 USDT |
0.2322 USDT |
0.2488 USDT |
0.2374 USDT |
| 2023-08-11 |
0.2358 USDT |
21,379.1992 |
0.2360 USDT |
0.2294 USDT |
0.2401 USDT |
0.2308 USDT |
| 2023-08-10 |
0.2419 USDT |
22,780.8310 |
0.2468 USDT |
0.2322 USDT |
0.2468 USDT |
0.2410 USDT |
| 2023-08-09 |
0.2469 USDT |
38,606.9915 |
0.2500 USDT |
0.2360 USDT |
0.2570 USDT |
0.2436 USDT |
| 2023-08-08 |
0.2518 USDT |
61,215.4783 |
0.2432 USDT |
0.2391 USDT |
0.2625 USDT |
0.2549 USDT |
| 2023-08-07 |
0.2434 USDT |
33,465.3669 |
0.2468 USDT |
0.2211 USDT |
0.2542 USDT |
0.2322 USDT |
| 2023-08-06 |
0.2501 USDT |
22,317.5229 |
0.2520 USDT |
0.2433 USDT |
0.2589 USDT |
0.2462 USDT |
| 2023-08-05 |
0.2474 USDT |
26,811.0427 |
0.2465 USDT |
0.2427 USDT |
0.2540 USDT |
0.2506 USDT |
| 2023-08-04 |
0.2498 USDT |
23,360.9536 |
0.2585 USDT |
0.2391 USDT |
0.2616 USDT |
0.2501 USDT |
| 2023-08-03 |
0.2739 USDT |
37,279.3121 |
0.2813 USDT |
0.2540 USDT |
0.2912 USDT |
0.2540 USDT |
| 2023-08-02 |
0.2820 USDT |
15,333.9740 |
0.2917 USDT |
0.2710 USDT |
0.2969 USDT |
0.2877 USDT |
| 2023-08-01 |
0.2670 USDT |
67,988.5428 |
0.2658 USDT |
0.2427 USDT |
0.2877 USDT |
0.2857 USDT |
| 2023-07-31 |
0.2867 USDT |
31,348.1367 |
0.2859 USDT |
0.2657 USDT |
0.2961 USDT |
0.2657 USDT |
| 2023-07-30 |
0.2792 USDT |
43,286.9723 |
0.2931 USDT |
0.2676 USDT |
0.2981 USDT |
0.2777 USDT |
| 2023-07-29 |
0.2869 USDT |
44,744.5625 |
0.2815 USDT |
0.2814 USDT |
0.2966 USDT |
0.2918 USDT |
| 2023-07-28 |
0.2799 USDT |
26,570.1054 |
0.2738 USDT |
0.2710 USDT |
0.2917 USDT |
0.2830 USDT |
| 2023-07-27 |
0.2721 USDT |
37,456.3732 |
0.2640 USDT |
0.2595 USDT |
0.2796 USDT |
0.2789 USDT |
| 2023-07-26 |
0.2510 USDT |
92,834.0148 |
0.2575 USDT |
0.2415 USDT |
0.2763 USDT |
0.2611 USDT |
| 2023-07-25 |
0.2603 USDT |
46,886.0921 |
0.2757 USDT |
0.2462 USDT |
0.2778 USDT |
0.2565 USDT |
| 2023-07-24 |
0.2967 USDT |
25,926.1358 |
0.3265 USDT |
0.2626 USDT |
0.3265 USDT |
0.2809 USDT |
| 2023-07-23 |
0.3299 USDT |
49,881.8624 |
0.3204 USDT |
0.3164 USDT |
0.3466 USDT |
0.3282 USDT |
| 2023-07-22 |
0.3407 USDT |
12,334.2183 |
0.3525 USDT |
0.3264 USDT |
0.3574 USDT |
0.3264 USDT |
| 2023-07-21 |
0.3684 USDT |
128,883.5846 |
0.3851 USDT |
0.3474 USDT |
0.3899 USDT |
0.3474 USDT |
| 2023-07-20 |
0.3791 USDT |
189,390.3923 |
0.3403 USDT |
0.3385 USDT |
0.4431 USDT |
0.3755 USDT |
| 2023-07-19 |
0.3622 USDT |
53,501.7939 |
0.3500 USDT |
0.3420 USDT |
0.3836 USDT |
0.3469 USDT |
| 2023-07-18 |
0.3494 USDT |
127,032.1280 |
0.3727 USDT |
0.3291 USDT |
0.3835 USDT |
0.3448 USDT |
| 2023-07-17 |
0.3470 USDT |
124,893.1727 |
0.3341 USDT |
0.3216 USDT |
0.3814 USDT |
0.3339 USDT |
| 2023-07-16 |
0.3699 USDT |
47,487.4305 |
0.3727 USDT |
0.3491 USDT |
0.3824 USDT |
0.3659 USDT |
| 2023-07-15 |
0.3718 USDT |
74,381.4414 |
0.3719 USDT |
0.3432 USDT |
0.3995 USDT |
0.3657 USDT |
| 2023-07-14 |
0.3949 USDT |
260,049.1522 |
0.3540 USDT |
0.3400 USDT |
0.4468 USDT |
0.3753 USDT |
| 2023-07-13 |
0.3164 USDT |
95,423.1563 |
0.2750 USDT |
0.2619 USDT |
0.3549 USDT |
0.3410 USDT |