Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |