Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
0.0028 USDT |
75,076,462.4667 |
0.0025 USDT |
0.0025 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-07-08 |
0.0025 USDT |
88,884,952.7266 |
0.0027 USDT |
0.0022 USDT |
0.0030 USDT |
0.0025 USDT |
| 2022-07-07 |
0.0025 USDT |
74,001,323.1253 |
0.0023 USDT |
0.0022 USDT |
0.0029 USDT |
0.0028 USDT |
| 2022-07-06 |
0.0022 USDT |
89,919,568.9809 |
0.0021 USDT |
0.0020 USDT |
0.0024 USDT |
0.0023 USDT |
| 2022-07-05 |
0.0022 USDT |
142,554,662.5543 |
0.0024 USDT |
0.0019 USDT |
0.0025 USDT |
0.0023 USDT |
| 2022-07-04 |
0.0021 USDT |
114,198,218.8376 |
0.0020 USDT |
0.0018 USDT |
0.0023 USDT |
0.0023 USDT |
| 2022-07-03 |
0.0019 USDT |
85,745,884.0398 |
0.0020 USDT |
0.0018 USDT |
0.0021 USDT |
0.0020 USDT |
| 2022-07-02 |
0.0020 USDT |
102,971,248.1685 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0021 USDT |
| 2022-07-01 |
0.0021 USDT |
143,478,022.8577 |
0.0021 USDT |
0.0019 USDT |
0.0023 USDT |
0.0022 USDT |
| 2022-06-30 |
0.0019 USDT |
136,015,944.0869 |
0.0023 USDT |
0.0017 USDT |
0.0023 USDT |
0.0019 USDT |
| 2022-06-29 |
0.0024 USDT |
102,052,561.5721 |
0.0023 USDT |
0.0021 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-06-28 |
0.0028 USDT |
109,500,908.0570 |
0.0030 USDT |
0.0023 USDT |
0.0032 USDT |
0.0025 USDT |
| 2022-06-27 |
0.0032 USDT |
114,194,613.6591 |
0.0031 USDT |
0.0028 USDT |
0.0037 USDT |
0.0031 USDT |
| 2022-06-26 |
0.0042 USDT |
84,620,769.3484 |
0.0044 USDT |
0.0034 USDT |
0.0049 USDT |
0.0036 USDT |
| 2022-06-25 |
0.0044 USDT |
128,245,862.6503 |
0.0039 USDT |
0.0037 USDT |
0.0051 USDT |
0.0046 USDT |
| 2022-06-24 |
0.0033 USDT |
103,971,752.7207 |
0.0029 USDT |
0.0029 USDT |
0.0038 USDT |
0.0037 USDT |
| 2022-06-23 |
0.0026 USDT |
84,060,319.4645 |
0.0023 USDT |
0.0023 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-06-22 |
0.0025 USDT |
123,971,092.5928 |
0.0029 USDT |
0.0023 USDT |
0.0029 USDT |
0.0024 USDT |
| 2022-06-21 |
0.0030 USDT |
115,837,593.3694 |
0.0027 USDT |
0.0026 USDT |
0.0034 USDT |
0.0030 USDT |
| 2022-06-20 |
0.0025 USDT |
131,881,867.6756 |
0.0024 USDT |
0.0020 USDT |
0.0031 USDT |
0.0025 USDT |
| 2022-06-19 |
0.0021 USDT |
116,107,850.3547 |
0.0020 USDT |
0.0018 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-06-18 |
0.0024 USDT |
104,234,048.4985 |
0.0029 USDT |
0.0020 USDT |
0.0031 USDT |
0.0021 USDT |
| 2022-06-17 |
0.0029 USDT |
120,234,762.1115 |
0.0026 USDT |
0.0025 USDT |
0.0033 USDT |
0.0029 USDT |
| 2022-06-16 |
0.0033 USDT |
129,210,117.6780 |
0.0046 USDT |
0.0027 USDT |
0.0046 USDT |
0.0029 USDT |
| 2022-06-15 |
0.0029 USDT |
114,582,880.0264 |
0.0033 USDT |
0.0023 USDT |
0.0039 USDT |
0.0038 USDT |
| 2022-06-14 |
0.0035 USDT |
80,932,199.9464 |
0.0037 USDT |
0.0027 USDT |
0.0043 USDT |
0.0032 USDT |
| 2022-06-13 |
0.0035 USDT |
122,182,106.8936 |
0.0048 USDT |
0.0026 USDT |
0.0050 USDT |
0.0035 USDT |
| 2022-06-12 |
0.0057 USDT |
55,608,432.3656 |
0.0067 USDT |
0.0048 USDT |
0.0071 USDT |
0.0061 USDT |
| 2022-06-11 |
0.0080 USDT |
41,116,367.7356 |
0.0092 USDT |
0.0061 USDT |
0.0103 USDT |
0.0070 USDT |
| 2022-06-10 |
0.0118 USDT |
22,432,196.5017 |
0.0140 USDT |
0.0095 USDT |
0.0142 USDT |
0.0098 USDT |
| 2022-06-09 |
0.0142 USDT |
10,661,259.1787 |
0.0139 USDT |
0.0132 USDT |
0.0151 USDT |
0.0138 USDT |
| 2022-06-08 |
0.0150 USDT |
13,258,939.9573 |
0.0151 USDT |
0.0142 USDT |
0.0163 USDT |
0.0143 USDT |
| 2022-06-07 |
0.0152 USDT |
21,869,805.5722 |
0.0178 USDT |
0.0136 USDT |
0.0178 USDT |
0.0155 USDT |
| 2022-06-06 |
0.0183 USDT |
21,782,100.9931 |
0.0163 USDT |
0.0161 USDT |
0.0202 USDT |
0.0172 USDT |
| 2022-06-05 |
0.0164 USDT |
12,665,022.3055 |
0.0166 USDT |
0.0153 USDT |
0.0181 USDT |
0.0174 USDT |
| 2022-06-04 |
0.0158 USDT |
19,609,442.8344 |
0.0158 USDT |
0.0143 USDT |
0.0170 USDT |
0.0162 USDT |
| 2022-06-03 |
0.0166 USDT |
25,737,900.9546 |
0.0195 USDT |
0.0148 USDT |
0.0200 USDT |
0.0157 USDT |
| 2022-06-02 |
0.0170 USDT |
39,902,136.7511 |
0.0170 USDT |
0.0152 USDT |
0.0191 USDT |
0.0183 USDT |
| 2022-06-01 |
0.0215 USDT |
37,672,993.1452 |
0.0243 USDT |
0.0171 USDT |
0.0251 USDT |
0.0176 USDT |
| 2022-05-31 |
0.0263 USDT |
50,526,042.8006 |
0.0222 USDT |
0.0217 USDT |
0.0313 USDT |
0.0250 USDT |
| 2022-05-30 |
0.0200 USDT |
45,130,120.8324 |
0.0166 USDT |
0.0159 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-05-29 |
0.0151 USDT |
28,438,559.6038 |
0.0149 USDT |
0.0131 USDT |
0.0169 USDT |
0.0156 USDT |
| 2022-05-28 |
0.0141 USDT |
30,950,562.9183 |
0.0135 USDT |
0.0126 USDT |
0.0153 USDT |
0.0146 USDT |
| 2022-05-27 |
0.0150 USDT |
49,323,669.6906 |
0.0180 USDT |
0.0121 USDT |
0.0185 USDT |
0.0125 USDT |
| 2022-05-26 |
0.0196 USDT |
41,117,939.4144 |
0.0245 USDT |
0.0156 USDT |
0.0252 USDT |
0.0187 USDT |
| 2022-05-25 |
0.0254 USDT |
20,781,392.5838 |
0.0273 USDT |
0.0234 USDT |
0.0288 USDT |
0.0249 USDT |
| 2022-05-24 |
0.0247 USDT |
16,106,797.1674 |
0.0254 USDT |
0.0216 USDT |
0.0272 USDT |
0.0239 USDT |
| 2022-05-23 |
0.0316 USDT |
28,250,502.4472 |
0.0313 USDT |
0.0255 USDT |
0.0359 USDT |
0.0260 USDT |
| 2022-05-22 |
0.0305 USDT |
17,132,021.2906 |
0.0300 USDT |
0.0279 USDT |
0.0335 USDT |
0.0319 USDT |
| 2022-05-21 |
0.0266 USDT |
13,898,180.3439 |
0.0250 USDT |
0.0234 USDT |
0.0292 USDT |
0.0290 USDT |