Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.2829 USDT |
39,382.6620 |
0.2789 USDT |
0.2710 USDT |
0.2981 USDT |
0.2818 USDT |
| 2023-07-11 |
0.2698 USDT |
53,913.5888 |
0.2760 USDT |
0.2567 USDT |
0.2908 USDT |
0.2585 USDT |
| 2023-07-10 |
0.2690 USDT |
92,031.2663 |
0.2680 USDT |
0.2471 USDT |
0.2934 USDT |
0.2717 USDT |
| 2023-07-09 |
0.2884 USDT |
39,012.6127 |
0.3089 USDT |
0.2740 USDT |
0.3175 USDT |
0.2785 USDT |
| 2023-07-08 |
0.3062 USDT |
64,431.9457 |
0.2826 USDT |
0.2755 USDT |
0.3337 USDT |
0.2974 USDT |
| 2023-07-07 |
0.2904 USDT |
41,369.1788 |
0.2626 USDT |
0.2626 USDT |
0.3015 USDT |
0.2754 USDT |
| 2023-07-06 |
0.2851 USDT |
53,953.5220 |
0.2950 USDT |
0.2512 USDT |
0.3179 USDT |
0.2808 USDT |
| 2023-07-05 |
0.3111 USDT |
67,715.5355 |
0.3325 USDT |
0.2787 USDT |
0.3394 USDT |
0.2885 USDT |
| 2023-07-04 |
0.3448 USDT |
41,603.9945 |
0.3670 USDT |
0.3171 USDT |
0.3727 USDT |
0.3291 USDT |
| 2023-07-03 |
0.3810 USDT |
46,196.5120 |
0.3832 USDT |
0.3518 USDT |
0.4000 USDT |
0.3642 USDT |
| 2023-07-02 |
0.3723 USDT |
195,621.2614 |
0.3990 USDT |
0.3470 USDT |
0.3990 USDT |
0.3613 USDT |
| 2023-07-01 |
0.3426 USDT |
124,103.4670 |
0.3333 USDT |
0.3032 USDT |
0.3990 USDT |
0.3600 USDT |
| 2023-06-30 |
0.3244 USDT |
253,824.0608 |
0.3029 USDT |
0.2506 USDT |
0.3675 USDT |
0.3294 USDT |
| 2023-06-29 |
0.3178 USDT |
58,527.5574 |
0.3108 USDT |
0.2958 USDT |
0.3394 USDT |
0.3052 USDT |
| 2023-06-28 |
0.3450 USDT |
85,845.8616 |
0.4072 USDT |
0.2848 USDT |
0.4072 USDT |
0.3074 USDT |
| 2023-06-27 |
0.4140 USDT |
100,403.1141 |
0.4155 USDT |
0.3841 USDT |
0.4341 USDT |
0.4213 USDT |
| 2023-06-26 |
0.4455 USDT |
294,758.2001 |
0.3542 USDT |
0.3155 USDT |
0.5248 USDT |
0.4155 USDT |
| 2023-06-25 |
0.3750 USDT |
69,626.2349 |
0.3655 USDT |
0.3477 USDT |
0.4024 USDT |
0.3580 USDT |
| 2023-06-24 |
0.3704 USDT |
61,037.6968 |
0.3445 USDT |
0.3423 USDT |
0.3977 USDT |
0.3502 USDT |
| 2023-06-23 |
0.3319 USDT |
37,717.5000 |
0.3073 USDT |
0.2980 USDT |
0.3604 USDT |
0.3526 USDT |
| 2023-06-22 |
0.3212 USDT |
30,211.6057 |
0.3170 USDT |
0.2977 USDT |
0.3425 USDT |
0.3063 USDT |
| 2023-06-21 |
0.2971 USDT |
92,793.0898 |
0.2810 USDT |
0.2810 USDT |
0.3245 USDT |
0.3147 USDT |
| 2023-06-20 |
0.2621 USDT |
36,679.0763 |
0.2541 USDT |
0.2402 USDT |
0.2916 USDT |
0.2872 USDT |
| 2023-06-19 |
0.2464 USDT |
52,594.4174 |
0.2548 USDT |
0.2257 USDT |
0.2548 USDT |
0.2485 USDT |
| 2023-06-18 |
0.2617 USDT |
54,526.1395 |
0.2698 USDT |
0.2430 USDT |
0.2791 USDT |
0.2653 USDT |
| 2023-06-17 |
0.2629 USDT |
44,920.3475 |
0.2430 USDT |
0.2336 USDT |
0.2800 USDT |
0.2705 USDT |
| 2023-06-16 |
0.2378 USDT |
26,021.1523 |
0.2259 USDT |
0.2181 USDT |
0.2494 USDT |
0.2383 USDT |
| 2023-06-15 |
0.2220 USDT |
51,630.3670 |
0.2198 USDT |
0.2100 USDT |
0.2441 USDT |
0.2416 USDT |
| 2023-06-14 |
0.2236 USDT |
74,396.9830 |
0.2260 USDT |
0.2045 USDT |
0.2553 USDT |
0.2173 USDT |
| 2023-06-13 |
0.2403 USDT |
36,879.7998 |
0.2308 USDT |
0.2243 USDT |
0.2581 USDT |
0.2300 USDT |
| 2023-06-12 |
0.2243 USDT |
19,359.4606 |
0.2340 USDT |
0.2145 USDT |
0.2421 USDT |
0.2245 USDT |
| 2023-06-11 |
0.2361 USDT |
47,079.6116 |
0.2321 USDT |
0.2268 USDT |
0.2507 USDT |
0.2500 USDT |
| 2023-06-10 |
0.2624 USDT |
165,200.0862 |
0.3933 USDT |
0.1900 USDT |
0.3966 USDT |
0.2294 USDT |
| 2023-06-09 |
0.4195 USDT |
20,017.3629 |
0.4187 USDT |
0.3820 USDT |
0.4387 USDT |
0.3946 USDT |
| 2023-06-08 |
0.4174 USDT |
14,295.8442 |
0.4187 USDT |
0.4031 USDT |
0.4315 USDT |
0.4279 USDT |
| 2023-06-07 |
0.4717 USDT |
35,148.7205 |
0.5457 USDT |
0.4182 USDT |
0.5487 USDT |
0.4312 USDT |
| 2023-06-06 |
0.5185 USDT |
59,473.3474 |
0.5161 USDT |
0.4681 USDT |
0.5640 USDT |
0.5395 USDT |
| 2023-06-05 |
0.5800 USDT |
47,477.8545 |
0.6740 USDT |
0.4425 USDT |
0.7227 USDT |
0.5118 USDT |
| 2023-06-04 |
0.6881 USDT |
8,526.5775 |
0.6634 USDT |
0.6558 USDT |
0.7063 USDT |
0.6973 USDT |
| 2023-06-03 |
0.6682 USDT |
8,868.0411 |
0.6634 USDT |
0.6496 USDT |
0.6936 USDT |
0.6700 USDT |
| 2023-06-02 |
0.6415 USDT |
19,045.2674 |
0.5935 USDT |
0.5811 USDT |
0.6834 USDT |
0.6634 USDT |
| 2023-06-01 |
0.6061 USDT |
14,632.4065 |
0.6199 USDT |
0.5800 USDT |
0.6266 USDT |
0.5945 USDT |
| 2023-05-31 |
0.6281 USDT |
40,133.6216 |
0.6680 USDT |
0.5999 USDT |
0.6820 USDT |
0.6102 USDT |
| 2023-05-30 |
0.6912 USDT |
10,113.1276 |
0.7017 USDT |
0.6579 USDT |
0.7184 USDT |
0.6726 USDT |
| 2023-05-29 |
0.7199 USDT |
9,532.1964 |
0.7587 USDT |
0.6820 USDT |
0.7677 USDT |
0.7070 USDT |
| 2023-05-28 |
0.7217 USDT |
15,040.3038 |
0.7177 USDT |
0.7020 USDT |
0.7404 USDT |
0.7281 USDT |
| 2023-05-27 |
0.6601 USDT |
9,945.7316 |
0.6559 USDT |
0.6364 USDT |
0.6774 USDT |
0.6719 USDT |
| 2023-05-26 |
0.6536 USDT |
68,358.7180 |
0.6290 USDT |
0.5900 USDT |
0.6829 USDT |
0.6501 USDT |
| 2023-05-25 |
0.6368 USDT |
24,206.1807 |
0.6496 USDT |
0.6015 USDT |
0.6544 USDT |
0.6290 USDT |
| 2023-05-24 |
0.6633 USDT |
22,274.1035 |
0.7316 USDT |
0.6205 USDT |
0.7392 USDT |
0.6638 USDT |