Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
0.0273 USDT |
17,834,613.9260 |
0.0301 USDT |
0.0232 USDT |
0.0329 USDT |
0.0261 USDT |
| 2022-05-19 |
0.0282 USDT |
18,912,953.1657 |
0.0275 USDT |
0.0224 USDT |
0.0327 USDT |
0.0310 USDT |
| 2022-05-18 |
0.0342 USDT |
15,827,731.9479 |
0.0413 USDT |
0.0270 USDT |
0.0432 USDT |
0.0306 USDT |
| 2022-05-17 |
0.0415 USDT |
12,371,145.2751 |
0.0386 USDT |
0.0350 USDT |
0.0467 USDT |
0.0356 USDT |
| 2022-05-16 |
0.0438 USDT |
17,510,514.4226 |
0.0567 USDT |
0.0360 USDT |
0.0567 USDT |
0.0400 USDT |
| 2022-05-15 |
0.0446 USDT |
17,424,238.0860 |
0.0433 USDT |
0.0399 USDT |
0.0534 USDT |
0.0524 USDT |
| 2022-05-14 |
0.0374 USDT |
25,542,818.6500 |
0.0409 USDT |
0.0300 USDT |
0.0467 USDT |
0.0383 USDT |
| 2022-05-13 |
0.0502 USDT |
25,446,831.7339 |
0.0379 USDT |
0.0320 USDT |
0.0609 USDT |
0.0344 USDT |
| 2022-05-12 |
0.0374 USDT |
44,233,781.6091 |
0.0506 USDT |
0.0215 USDT |
0.0645 USDT |
0.0357 USDT |
| 2022-05-11 |
0.1079 USDT |
55,017,778.8234 |
0.1864 USDT |
0.0254 USDT |
0.2056 USDT |
0.0514 USDT |
| 2022-05-10 |
0.2178 USDT |
47,951,997.1104 |
0.1796 USDT |
0.1490 USDT |
0.2689 USDT |
0.1839 USDT |
| 2022-05-09 |
0.2795 USDT |
34,081,396.6005 |
0.3180 USDT |
0.1856 USDT |
0.3659 USDT |
0.1895 USDT |
| 2022-05-08 |
0.2585 USDT |
12,344,910.9660 |
0.2664 USDT |
0.2252 USDT |
0.2948 USDT |
0.2449 USDT |
| 2022-05-07 |
0.2800 USDT |
8,858,897.6231 |
0.2933 USDT |
0.2532 USDT |
0.3050 USDT |
0.2651 USDT |
| 2022-05-06 |
0.2967 USDT |
14,170,121.7759 |
0.3362 USDT |
0.2650 USDT |
0.3450 USDT |
0.2936 USDT |
| 2022-05-05 |
0.4156 USDT |
9,102,732.4993 |
0.5643 USDT |
0.3000 USDT |
0.5860 USDT |
0.3241 USDT |
| 2022-05-04 |
0.4842 USDT |
8,310,626.4733 |
0.4514 USDT |
0.4365 USDT |
0.5668 USDT |
0.5483 USDT |
| 2022-05-03 |
0.4300 USDT |
6,815,968.6181 |
0.4331 USDT |
0.3835 USDT |
0.4700 USDT |
0.3985 USDT |
| 2022-05-02 |
0.4119 USDT |
11,242,607.2446 |
0.4307 USDT |
0.3535 USDT |
0.4697 USDT |
0.3895 USDT |
| 2022-05-01 |
0.3771 USDT |
11,505,162.5817 |
0.3043 USDT |
0.2860 USDT |
0.4618 USDT |
0.4090 USDT |
| 2022-04-30 |
0.4154 USDT |
4,699,165.5609 |
0.4041 USDT |
0.3787 USDT |
0.4539 USDT |
0.4016 USDT |
| 2022-04-29 |
0.5029 USDT |
3,519,235.8782 |
0.5513 USDT |
0.4540 USDT |
0.5670 USDT |
0.4627 USDT |
| 2022-04-28 |
0.5914 USDT |
4,577,461.1737 |
0.6191 USDT |
0.5254 USDT |
0.6536 USDT |
0.5941 USDT |
| 2022-04-27 |
0.6222 USDT |
5,240,767.2535 |
0.5967 USDT |
0.5551 USDT |
0.6929 USDT |
0.5936 USDT |
| 2022-04-26 |
0.8508 USDT |
5,362,260.4860 |
0.8948 USDT |
0.6302 USDT |
1.0604 USDT |
0.6924 USDT |
| 2022-04-25 |
0.8604 USDT |
5,641,125.9668 |
1.0530 USDT |
0.7501 USDT |
1.0649 USDT |
0.9016 USDT |
| 2022-04-24 |
1.1023 USDT |
2,272,393.9998 |
1.1307 USDT |
1.0270 USDT |
1.1774 USDT |
1.1000 USDT |
| 2022-04-23 |
1.1756 USDT |
2,149,083.7477 |
1.1782 USDT |
1.0815 USDT |
1.2578 USDT |
1.1977 USDT |
| 2022-04-22 |
1.1635 USDT |
3,232,566.6195 |
1.2000 USDT |
1.0790 USDT |
1.2398 USDT |
1.1955 USDT |
| 2022-04-21 |
1.4457 USDT |
2,707,309.2123 |
1.4684 USDT |
1.3234 USDT |
1.5998 USDT |
1.3698 USDT |
| 2022-04-20 |
1.5745 USDT |
3,239,315.3586 |
1.6843 USDT |
1.3924 USDT |
1.7908 USDT |
1.4596 USDT |
| 2022-04-19 |
1.5740 USDT |
3,063,629.0787 |
1.3751 USDT |
1.3745 USDT |
1.7119 USDT |
1.6630 USDT |