Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.3989 USDT |
2,317,709.2676 |
0.4511 USDT |
0.3300 USDT |
0.4594 USDT |
0.3576 USDT |
| 2022-02-26 |
0.4603 USDT |
1,797,266.9467 |
0.4215 USDT |
0.4165 USDT |
0.4900 USDT |
0.4471 USDT |
| 2022-02-25 |
0.3898 USDT |
2,909,116.9164 |
0.3684 USDT |
0.3344 USDT |
0.4400 USDT |
0.4258 USDT |
| 2022-02-24 |
0.3211 USDT |
3,129,545.3612 |
0.4317 USDT |
0.2531 USDT |
0.4494 USDT |
0.3380 USDT |
| 2022-02-23 |
0.5210 USDT |
1,726,512.7424 |
0.4959 USDT |
0.4627 USDT |
0.5799 USDT |
0.4683 USDT |
| 2022-02-22 |
0.4463 USDT |
1,767,137.3032 |
0.4383 USDT |
0.3830 USDT |
0.5077 USDT |
0.4553 USDT |
| 2022-02-21 |
0.5905 USDT |
1,900,986.1054 |
0.5751 USDT |
0.5073 USDT |
0.6775 USDT |
0.5268 USDT |
| 2022-02-20 |
0.6279 USDT |
1,260,877.9184 |
0.7337 USDT |
0.5279 USDT |
0.7414 USDT |
0.5721 USDT |
| 2022-02-19 |
0.7642 USDT |
1,212,758.0858 |
0.7855 USDT |
0.6897 USDT |
0.8315 USDT |
0.7218 USDT |
| 2022-02-18 |
0.8572 USDT |
1,436,418.8898 |
0.8261 USDT |
0.7500 USDT |
0.9500 USDT |
0.7832 USDT |
| 2022-02-17 |
0.9843 USDT |
2,110,729.8907 |
1.0296 USDT |
0.8127 USDT |
1.1783 USDT |
0.8244 USDT |
| 2022-02-16 |
1.0184 USDT |
1,112,806.5541 |
1.1166 USDT |
0.9203 USDT |
1.1166 USDT |
1.0407 USDT |
| 2022-02-15 |
1.0036 USDT |
1,875,655.6449 |
0.8884 USDT |
0.8699 USDT |
1.1118 USDT |
1.0719 USDT |
| 2022-02-14 |
0.8410 USDT |
1,675,010.8833 |
0.8441 USDT |
0.7570 USDT |
0.9109 USDT |
0.8066 USDT |
| 2022-02-13 |
0.9171 USDT |
1,454,197.0408 |
0.9498 USDT |
0.7789 USDT |
0.9875 USDT |
0.8352 USDT |
| 2022-02-12 |
0.9624 USDT |
1,586,680.8029 |
0.9700 USDT |
0.8521 USDT |
1.0724 USDT |
0.9601 USDT |
| 2022-02-11 |
1.2229 USDT |
1,390,916.9297 |
1.2799 USDT |
0.9702 USDT |
1.4514 USDT |
1.0076 USDT |
| 2022-02-10 |
1.4922 USDT |
1,362,084.6863 |
1.7393 USDT |
1.2586 USDT |
1.7393 USDT |
1.3210 USDT |
| 2022-02-09 |
1.6344 USDT |
965,396.2561 |
1.6690 USDT |
1.4200 USDT |
1.8073 USDT |
1.7444 USDT |