Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.7389 USDT |
11,502.8713 |
0.7088 USDT |
0.6831 USDT |
0.7791 USDT |
0.7324 USDT |
| 2023-05-22 |
0.7022 USDT |
15,508.9939 |
0.7000 USDT |
0.6566 USDT |
0.7228 USDT |
0.7123 USDT |
| 2023-05-21 |
0.7280 USDT |
15,727.8759 |
0.7757 USDT |
0.7000 USDT |
0.7777 USDT |
0.7021 USDT |
| 2023-05-20 |
0.7699 USDT |
10,122.9829 |
0.7848 USDT |
0.7580 USDT |
0.7871 USDT |
0.7679 USDT |
| 2023-05-19 |
0.7733 USDT |
48,797.7492 |
0.7621 USDT |
0.7498 USDT |
0.8115 USDT |
0.7871 USDT |
| 2023-05-18 |
0.7557 USDT |
66,207.4126 |
0.8359 USDT |
0.7154 USDT |
0.8359 USDT |
0.7788 USDT |
| 2023-05-17 |
0.8070 USDT |
34,941.5784 |
0.7699 USDT |
0.7424 USDT |
0.8533 USDT |
0.8245 USDT |
| 2023-05-16 |
0.7574 USDT |
21,822.6815 |
0.7712 USDT |
0.7316 USDT |
0.7871 USDT |
0.7536 USDT |
| 2023-05-15 |
0.7930 USDT |
31,235.6032 |
0.7621 USDT |
0.7356 USDT |
0.8367 USDT |
0.7786 USDT |
| 2023-05-14 |
0.7723 USDT |
11,967.6103 |
0.7745 USDT |
0.7492 USDT |
0.7977 USDT |
0.7781 USDT |
| 2023-05-13 |
0.7522 USDT |
22,746.9558 |
0.7640 USDT |
0.7170 USDT |
0.7881 USDT |
0.7834 USDT |
| 2023-05-12 |
0.6948 USDT |
54,002.0127 |
0.6959 USDT |
0.6096 USDT |
0.7599 USDT |
0.7563 USDT |
| 2023-05-11 |
0.7069 USDT |
58,065.2658 |
0.8013 USDT |
0.6394 USDT |
0.8013 USDT |
0.7007 USDT |
| 2023-05-10 |
0.7622 USDT |
75,845.1055 |
0.7408 USDT |
0.6558 USDT |
0.8355 USDT |
0.7942 USDT |
| 2023-05-09 |
0.7475 USDT |
47,908.5595 |
0.7701 USDT |
0.7107 USDT |
0.7910 USDT |
0.7369 USDT |
| 2023-05-08 |
0.7974 USDT |
73,125.8686 |
0.9182 USDT |
0.6700 USDT |
0.9360 USDT |
0.7699 USDT |
| 2023-05-07 |
0.9657 USDT |
36,649.6165 |
0.9799 USDT |
0.9304 USDT |
1.0045 USDT |
0.9476 USDT |
| 2023-05-06 |
1.0402 USDT |
56,059.3849 |
1.1620 USDT |
0.9402 USDT |
1.1807 USDT |
0.9679 USDT |
| 2023-05-05 |
1.1488 USDT |
26,288.1207 |
1.1181 USDT |
1.0723 USDT |
1.2149 USDT |
1.1634 USDT |
| 2023-05-04 |
1.1484 USDT |
13,990.4562 |
1.2603 USDT |
1.0963 USDT |
1.2603 USDT |
1.1157 USDT |
| 2023-05-03 |
1.0764 USDT |
39,929.1748 |
1.1200 USDT |
1.0210 USDT |
1.1291 USDT |
1.1108 USDT |
| 2023-05-02 |
1.1264 USDT |
38,797.7982 |
1.1222 USDT |
1.0913 USDT |
1.1563 USDT |
1.1381 USDT |
| 2023-05-01 |
1.1990 USDT |
44,272.6673 |
1.3200 USDT |
1.0740 USDT |
1.3700 USDT |
1.0837 USDT |
| 2023-04-30 |
1.3510 USDT |
35,701.0918 |
1.3469 USDT |
1.2557 USDT |
1.4340 USDT |
1.3123 USDT |
| 2023-04-29 |
1.3452 USDT |
10,248.5479 |
1.3034 USDT |
1.2940 USDT |
1.3859 USDT |
1.3256 USDT |
| 2023-04-28 |
1.3027 USDT |
22,817.7735 |
1.3161 USDT |
1.2294 USDT |
1.3687 USDT |
1.3078 USDT |
| 2023-04-27 |
1.3107 USDT |
61,305.8648 |
1.2556 USDT |
1.2392 USDT |
1.3892 USDT |
1.3366 USDT |
| 2023-04-26 |
1.3416 USDT |
69,623.3687 |
1.4337 USDT |
1.0443 USDT |
1.5526 USDT |
1.2558 USDT |
| 2023-04-25 |
1.2872 USDT |
38,140.5715 |
1.2647 USDT |
1.1800 USDT |
1.4750 USDT |
1.4298 USDT |
| 2023-04-24 |
1.2966 USDT |
39,500.8210 |
1.3266 USDT |
1.1908 USDT |
1.3892 USDT |
1.2755 USDT |
| 2023-04-23 |
1.2933 USDT |
36,810.7387 |
1.4033 USDT |
1.1825 USDT |
1.4159 USDT |
1.3266 USDT |
| 2023-04-22 |
1.3634 USDT |
19,888.1097 |
1.3701 USDT |
1.3030 USDT |
1.4163 USDT |
1.3642 USDT |
| 2023-04-21 |
1.5331 USDT |
52,323.0597 |
1.6630 USDT |
1.2813 USDT |
1.7277 USDT |
1.3033 USDT |
| 2023-04-20 |
1.8718 USDT |
41,560.3038 |
1.9529 USDT |
1.6061 USDT |
2.0741 USDT |
1.6400 USDT |
| 2023-04-19 |
2.1772 USDT |
57,307.2417 |
2.5897 USDT |
1.8424 USDT |
2.7690 USDT |
1.9826 USDT |
| 2023-04-18 |
2.5429 USDT |
48,897.5996 |
2.4389 USDT |
2.2900 USDT |
2.7850 USDT |
2.6008 USDT |
| 2023-04-17 |
2.4316 USDT |
49,149.7475 |
2.5718 USDT |
2.2925 USDT |
2.6074 USDT |
2.4813 USDT |
| 2023-04-16 |
2.4829 USDT |
17,810.4273 |
2.5577 USDT |
2.4046 USDT |
2.6170 USDT |
2.6170 USDT |
| 2023-04-15 |
2.5382 USDT |
59,736.3566 |
2.2744 USDT |
2.1415 USDT |
2.8550 USDT |
2.5632 USDT |
| 2023-04-14 |
2.2745 USDT |
46,373.8123 |
2.2100 USDT |
2.0869 USDT |
2.4410 USDT |
2.2948 USDT |
| 2023-04-13 |
2.1931 USDT |
40,211.6020 |
2.3144 USDT |
2.0865 USDT |
2.3144 USDT |
2.2086 USDT |
| 2023-04-12 |
2.0361 USDT |
116,511.9584 |
1.8375 USDT |
1.6267 USDT |
2.3386 USDT |
2.3105 USDT |
| 2023-04-11 |
1.9026 USDT |
36,430.8949 |
1.8732 USDT |
1.8100 USDT |
2.0135 USDT |
1.8360 USDT |
| 2023-04-10 |
1.7515 USDT |
25,365.6109 |
1.7466 USDT |
1.6327 USDT |
1.8990 USDT |
1.8990 USDT |
| 2023-04-09 |
1.6298 USDT |
22,629.9605 |
1.6390 USDT |
1.5506 USDT |
1.7403 USDT |
1.6955 USDT |
| 2023-04-08 |
1.6947 USDT |
18,321.9819 |
1.7916 USDT |
1.6059 USDT |
1.7916 USDT |
1.6300 USDT |
| 2023-04-07 |
0.0001 USDT |
1,808,166,085.0426 |
0.0000 USDT |
0.0000 USDT |
1.7853 USDT |
1.7853 USDT |
| 2023-04-06 |
0.0000 USDT |
6,904,450,155.6212 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-04-05 |
0.0000 USDT |
9,921,534,575.7318 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-04-04 |
0.0000 USDT |
8,945,189,023.6206 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |