Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1.2035 USDT |
3,112,342.4401 |
1.2720 USDT |
1.0204 USDT |
1.3471 USDT |
1.3364 USDT |
| 2022-04-17 |
1.3812 USDT |
1,645,289.3467 |
1.3249 USDT |
1.2611 USDT |
1.5300 USDT |
1.4203 USDT |
| 2022-04-16 |
1.3222 USDT |
1,078,305.1463 |
1.3480 USDT |
1.2423 USDT |
1.4115 USDT |
1.2806 USDT |
| 2022-04-15 |
1.3546 USDT |
1,867,430.9414 |
1.4443 USDT |
1.2700 USDT |
1.4978 USDT |
1.3233 USDT |
| 2022-04-14 |
1.5783 USDT |
2,978,714.4248 |
1.5758 USDT |
1.3295 USDT |
1.8134 USDT |
1.4541 USDT |
| 2022-04-13 |
1.4362 USDT |
2,744,914.6764 |
1.4876 USDT |
1.2450 USDT |
1.6065 USDT |
1.5575 USDT |
| 2022-04-12 |
1.4464 USDT |
3,297,087.9610 |
1.3788 USDT |
1.2557 USDT |
1.6575 USDT |
1.3002 USDT |
| 2022-04-11 |
1.2741 USDT |
3,393,419.6685 |
1.3177 USDT |
1.1180 USDT |
1.4654 USDT |
1.2996 USDT |
| 2022-04-10 |
1.6270 USDT |
2,078,912.4105 |
1.8447 USDT |
1.4278 USDT |
1.8940 USDT |
1.6195 USDT |
| 2022-04-09 |
1.6238 USDT |
1,956,926.7363 |
1.8355 USDT |
1.4091 USDT |
2.0520 USDT |
1.5647 USDT |
| 2022-04-08 |
2.0534 USDT |
3,181,216.7879 |
1.8140 USDT |
1.6876 USDT |
2.5000 USDT |
1.8571 USDT |
| 2022-04-07 |
1.2936 USDT |
2,539,278.3730 |
1.2678 USDT |
1.1039 USDT |
1.5519 USDT |
1.5437 USDT |
| 2022-04-06 |
1.4912 USDT |
3,525,361.8281 |
1.5112 USDT |
1.2243 USDT |
1.7652 USDT |
1.5396 USDT |
| 2022-04-05 |
1.7792 USDT |
1,538,718.2977 |
1.8405 USDT |
1.5770 USDT |
1.9968 USDT |
1.5951 USDT |
| 2022-04-04 |
1.6471 USDT |
2,726,138.2462 |
1.7533 USDT |
1.3092 USDT |
2.0400 USDT |
2.0148 USDT |
| 2022-04-03 |
1.5835 USDT |
1,805,531.2407 |
1.2413 USDT |
1.1820 USDT |
1.8838 USDT |
1.5737 USDT |
| 2022-04-02 |
1.3665 USDT |
2,190,480.7222 |
1.2124 USDT |
1.1323 USDT |
1.5853 USDT |
1.2769 USDT |
| 2022-04-01 |
0.9575 USDT |
1,907,633.8896 |
0.9157 USDT |
0.7594 USDT |
1.1884 USDT |
1.1787 USDT |
| 2022-03-31 |
1.0221 USDT |
1,547,610.2436 |
1.0897 USDT |
0.8578 USDT |
1.1750 USDT |
0.9202 USDT |
| 2022-03-30 |
1.1216 USDT |
1,880,202.3855 |
1.1157 USDT |
0.9777 USDT |
1.2500 USDT |
1.0740 USDT |
| 2022-03-29 |
1.0103 USDT |
1,904,166.6777 |
0.8208 USDT |
0.8140 USDT |
1.1790 USDT |
1.1390 USDT |
| 2022-03-28 |
0.9468 USDT |
1,368,058.3667 |
0.9432 USDT |
0.8836 USDT |
1.0000 USDT |
0.8836 USDT |
| 2022-03-27 |
0.8713 USDT |
1,383,923.7384 |
0.8461 USDT |
0.8034 USDT |
0.9334 USDT |
0.9144 USDT |
| 2022-03-26 |
0.8940 USDT |
1,853,059.8825 |
0.7519 USDT |
0.7413 USDT |
0.9951 USDT |
0.8515 USDT |
| 2022-03-25 |
0.8008 USDT |
2,212,385.2122 |
0.8964 USDT |
0.6942 USDT |
0.8964 USDT |
0.7370 USDT |
| 2022-03-24 |
0.7779 USDT |
2,044,348.4338 |
0.8214 USDT |
0.6996 USDT |
0.9137 USDT |
0.9051 USDT |
| 2022-03-23 |
0.6919 USDT |
2,303,409.8280 |
0.5899 USDT |
0.5633 USDT |
0.8109 USDT |
0.7709 USDT |
| 2022-03-22 |
0.6154 USDT |
1,600,869.8871 |
0.5589 USDT |
0.5513 USDT |
0.6564 USDT |
0.5888 USDT |
| 2022-03-21 |
0.5704 USDT |
1,855,644.7832 |
0.5326 USDT |
0.5123 USDT |
0.6198 USDT |
0.5555 USDT |
| 2022-03-20 |
0.5678 USDT |
1,513,589.4587 |
0.6393 USDT |
0.5231 USDT |
0.6433 USDT |
0.5385 USDT |
| 2022-03-19 |
0.6391 USDT |
1,441,510.8676 |
0.6451 USDT |
0.5960 USDT |
0.6844 USDT |
0.6407 USDT |
| 2022-03-18 |
0.5530 USDT |
1,838,260.4395 |
0.5551 USDT |
0.5094 USDT |
0.6377 USDT |
0.6213 USDT |
| 2022-03-17 |
0.5788 USDT |
2,111,810.7111 |
0.5671 USDT |
0.5443 USDT |
0.6217 USDT |
0.5684 USDT |
| 2022-03-16 |
0.4894 USDT |
3,634,939.9670 |
0.4693 USDT |
0.4344 USDT |
0.5600 USDT |
0.5206 USDT |
| 2022-03-15 |
0.4718 USDT |
3,235,467.3948 |
0.4727 USDT |
0.4327 USDT |
0.5088 USDT |
0.4817 USDT |
| 2022-03-14 |
0.4464 USDT |
1,653,248.2032 |
0.4383 USDT |
0.4100 USDT |
0.4795 USDT |
0.4209 USDT |
| 2022-03-13 |
0.4995 USDT |
3,412,916.3203 |
0.5051 USDT |
0.4622 USDT |
0.5442 USDT |
0.4953 USDT |
| 2022-03-12 |
0.5240 USDT |
3,287,772.8046 |
0.4953 USDT |
0.4927 USDT |
0.5599 USDT |
0.5046 USDT |
| 2022-03-11 |
0.5695 USDT |
5,243,189.3460 |
0.6264 USDT |
0.4985 USDT |
0.6822 USDT |
0.5163 USDT |
| 2022-03-10 |
0.6318 USDT |
4,972,137.5412 |
0.7322 USDT |
0.5280 USDT |
0.8000 USDT |
0.6516 USDT |
| 2022-03-09 |
0.6270 USDT |
4,075,851.2224 |
0.4578 USDT |
0.4540 USDT |
0.7235 USDT |
0.6856 USDT |
| 2022-03-08 |
0.4661 USDT |
2,327,393.3057 |
0.4510 USDT |
0.4300 USDT |
0.4938 USDT |
0.4502 USDT |
| 2022-03-07 |
0.4969 USDT |
3,485,081.2171 |
0.5211 USDT |
0.4154 USDT |
0.5575 USDT |
0.4217 USDT |
| 2022-03-06 |
0.5923 USDT |
2,567,953.7192 |
0.5866 USDT |
0.5373 USDT |
0.6600 USDT |
0.6339 USDT |
| 2022-03-05 |
0.5787 USDT |
2,513,156.5631 |
0.5737 USDT |
0.5146 USDT |
0.6315 USDT |
0.5958 USDT |
| 2022-03-04 |
0.6810 USDT |
3,924,432.4705 |
0.6869 USDT |
0.5492 USDT |
0.8268 USDT |
0.5755 USDT |
| 2022-03-03 |
0.7084 USDT |
2,617,374.9117 |
0.6967 USDT |
0.6236 USDT |
0.8006 USDT |
0.6968 USDT |
| 2022-03-02 |
0.7410 USDT |
3,288,353.5070 |
0.8517 USDT |
0.6476 USDT |
0.8700 USDT |
0.7234 USDT |
| 2022-03-01 |
0.6792 USDT |
4,796,704.8255 |
0.5189 USDT |
0.4781 USDT |
0.8718 USDT |
0.8506 USDT |
| 2022-02-28 |
0.3997 USDT |
2,786,917.6692 |
0.3638 USDT |
0.3391 USDT |
0.4650 USDT |
0.4494 USDT |