Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
2.0324 USDT |
1,203,584.4304 |
1.9863 USDT |
1.8054 USDT |
2.2505 USDT |
2.0713 USDT |
| 2022-02-06 |
1.9143 USDT |
1,058,605.6240 |
1.7160 USDT |
1.6714 USDT |
2.1800 USDT |
1.9462 USDT |
| 2022-02-05 |
1.8193 USDT |
1,021,811.5131 |
1.7891 USDT |
1.6126 USDT |
2.0430 USDT |
1.7555 USDT |
| 2022-02-04 |
1.3520 USDT |
1,164,349.9792 |
1.1500 USDT |
1.1167 USDT |
1.6805 USDT |
1.6129 USDT |
| 2022-02-03 |
1.0773 USDT |
794,291.5624 |
1.1276 USDT |
0.9918 USDT |
1.1682 USDT |
1.0956 USDT |
| 2022-02-02 |
1.2992 USDT |
1,309,953.7303 |
1.2387 USDT |
1.1679 USDT |
1.4771 USDT |
1.2168 USDT |
| 2022-02-01 |
1.2340 USDT |
854,379.4973 |
1.2055 USDT |
1.1526 USDT |
1.3495 USDT |
1.2339 USDT |
| 2022-01-31 |
1.0754 USDT |
999,742.0730 |
0.9915 USDT |
0.8905 USDT |
1.2712 USDT |
1.1604 USDT |
| 2022-01-30 |
1.1463 USDT |
491,207.7365 |
1.2077 USDT |
1.0000 USDT |
1.2400 USDT |
1.0150 USDT |
| 2022-01-29 |
1.1936 USDT |
733,483.4599 |
1.1230 USDT |
1.0882 USDT |
1.3037 USDT |
1.1902 USDT |
| 2022-01-28 |
1.0195 USDT |
1,154,656.1207 |
1.0553 USDT |
0.9223 USDT |
1.0973 USDT |
1.0349 USDT |
| 2022-01-27 |
1.1921 USDT |
1,311,933.9356 |
1.3243 USDT |
0.8500 USDT |
1.4913 USDT |
0.8893 USDT |
| 2022-01-26 |
1.5505 USDT |
1,715,740.6758 |
1.6558 USDT |
1.1000 USDT |
1.9999 USDT |
1.3288 USDT |
| 2022-01-25 |
1.3132 USDT |
1,160,591.7047 |
1.1953 USDT |
0.9532 USDT |
1.7835 USDT |
1.6071 USDT |
| 2022-01-24 |
1.0675 USDT |
1,572,703.8609 |
1.7250 USDT |
0.8318 USDT |
1.7382 USDT |
1.1457 USDT |
| 2022-01-23 |
1.7363 USDT |
762,058.4626 |
1.5958 USDT |
1.4000 USDT |
2.1752 USDT |
1.4370 USDT |
| 2022-01-22 |
1.6924 USDT |
831,409.6967 |
2.7660 USDT |
1.0555 USDT |
2.9400 USDT |
1.6912 USDT |
| 2022-01-21 |
3.8266 USDT |
461,439.1051 |
4.6553 USDT |
2.8000 USDT |
5.1723 USDT |
2.8573 USDT |
| 2022-01-20 |
6.2705 USDT |
190,891.2843 |
5.6191 USDT |
5.5260 USDT |
6.9934 USDT |
6.0594 USDT |
| 2022-01-19 |
6.7100 USDT |
218,010.0370 |
7.4876 USDT |
5.6616 USDT |
7.6831 USDT |
5.8634 USDT |
| 2022-01-18 |
7.2977 USDT |
218,326.4212 |
7.5579 USDT |
6.2389 USDT |
8.2513 USDT |
7.8294 USDT |
| 2022-01-17 |
8.8181 USDT |
169,612.7546 |
11.5268 USDT |
6.9351 USDT |
11.5802 USDT |
7.5657 USDT |
| 2022-01-16 |
10.7904 USDT |
97,347.1580 |
10.2720 USDT |
9.4276 USDT |
11.8171 USDT |
11.8171 USDT |
| 2022-01-15 |
10.6803 USDT |
85,595.0987 |
11.8000 USDT |
9.8362 USDT |
11.9450 USDT |
10.5375 USDT |
| 2022-01-14 |
10.4289 USDT |
202,593.7796 |
10.8490 USDT |
9.0613 USDT |
12.0000 USDT |
11.1793 USDT |
| 2022-01-13 |
9.7565 USDT |
214,486.1516 |
8.0509 USDT |
7.5000 USDT |
11.4027 USDT |
10.7549 USDT |
| 2022-01-12 |
8.7521 USDT |
208,785.1879 |
8.7378 USDT |
7.7764 USDT |
9.8236 USDT |
8.1954 USDT |
| 2022-01-11 |
7.2261 USDT |
335,061.4509 |
5.9335 USDT |
5.6728 USDT |
9.1851 USDT |
9.0846 USDT |
| 2022-01-10 |
4.8409 USDT |
281,384.9782 |
4.0863 USDT |
3.8514 USDT |
5.7341 USDT |
5.4346 USDT |
| 2022-01-09 |
4.2445 USDT |
184,898.3227 |
4.3838 USDT |
3.6612 USDT |
4.8311 USDT |
4.6945 USDT |
| 2022-01-08 |
5.0874 USDT |
202,585.9240 |
5.7912 USDT |
3.8233 USDT |
6.3325 USDT |
4.5101 USDT |
| 2022-01-07 |
6.0097 USDT |
267,536.1736 |
6.9559 USDT |
4.8500 USDT |
7.0500 USDT |
6.1323 USDT |
| 2022-01-06 |
6.4364 USDT |
227,257.0877 |
6.1900 USDT |
5.5318 USDT |
7.4068 USDT |
7.3611 USDT |
| 2022-01-05 |
6.9088 USDT |
301,081.1382 |
7.1687 USDT |
4.5000 USDT |
8.8283 USDT |
6.3112 USDT |
| 2022-01-04 |
8.2685 USDT |
231,135.0954 |
7.7600 USDT |
7.1112 USDT |
9.3408 USDT |
7.8948 USDT |
| 2022-01-03 |
5.6753 USDT |
125,284.4235 |
5.4048 USDT |
4.8318 USDT |
6.9433 USDT |
6.6648 USDT |
| 2022-01-02 |
5.7217 USDT |
78,683.8443 |
6.3476 USDT |
5.1705 USDT |
6.5067 USDT |
5.3802 USDT |
| 2022-01-01 |
5.9623 USDT |
89,312.0255 |
5.7050 USDT |
5.4616 USDT |
6.5452 USDT |
6.2961 USDT |
| 2021-12-31 |
6.3910 USDT |
163,714.3462 |
6.7382 USDT |
5.1090 USDT |
7.1110 USDT |
5.3188 USDT |
| 2021-12-30 |
6.1629 USDT |
249,339.9855 |
6.1113 USDT |
5.0932 USDT |
6.9338 USDT |
6.6967 USDT |
| 2021-12-29 |
5.1946 USDT |
207,006.8992 |
4.5540 USDT |
4.3146 USDT |
6.0000 USDT |
5.8907 USDT |
| 2021-12-28 |
5.2837 USDT |
176,128.0007 |
6.2779 USDT |
4.2200 USDT |
6.3826 USDT |
4.5938 USDT |
| 2021-12-27 |
7.2765 USDT |
111,996.5876 |
8.5777 USDT |
6.0283 USDT |
8.8448 USDT |
6.4098 USDT |
| 2021-12-26 |
7.0046 USDT |
131,267.9118 |
7.0604 USDT |
6.0916 USDT |
8.1942 USDT |
7.8321 USDT |
| 2021-12-25 |
6.6802 USDT |
214,957.8749 |
6.6693 USDT |
5.7144 USDT |
7.6640 USDT |
7.0505 USDT |
| 2021-12-24 |
6.5335 USDT |
428,364.6539 |
5.2751 USDT |
5.0775 USDT |
7.8388 USDT |
6.5554 USDT |
| 2021-12-23 |
4.7169 USDT |
556,288.1230 |
2.9759 USDT |
2.7839 USDT |
5.9020 USDT |
5.2165 USDT |
| 2021-12-22 |
2.8074 USDT |
490,231.9825 |
1.9610 USDT |
1.8587 USDT |
3.6122 USDT |
2.9517 USDT |
| 2021-12-21 |
1.7521 USDT |
310,586.3926 |
1.5731 USDT |
1.5303 USDT |
2.0150 USDT |
1.9600 USDT |
| 2021-12-20 |
1.5683 USDT |
235,066.9157 |
1.8718 USDT |
1.4000 USDT |
1.9073 USDT |
1.5282 USDT |