Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
1.9312 USDT |
366,583.3735 |
1.5512 USDT |
1.5100 USDT |
2.2730 USDT |
1.9463 USDT |
| 2021-12-18 |
1.5239 USDT |
159,928.9174 |
1.5404 USDT |
1.3845 USDT |
1.6507 USDT |
1.5543 USDT |
| 2021-12-17 |
1.7637 USDT |
252,473.3859 |
2.1021 USDT |
1.4379 USDT |
2.2054 USDT |
1.5625 USDT |
| 2021-12-16 |
2.5559 USDT |
111,528.1690 |
2.5871 USDT |
2.1884 USDT |
2.9148 USDT |
2.2124 USDT |
| 2021-12-15 |
3.0228 USDT |
268,198.5630 |
2.2124 USDT |
2.0813 USDT |
7.8556 USDT |
2.6455 USDT |
| 2021-12-14 |
2.2342 USDT |
145,808.8529 |
2.0700 USDT |
1.9781 USDT |
2.4780 USDT |
2.1356 USDT |
| 2021-12-13 |
2.5849 USDT |
282,657.1535 |
3.6244 USDT |
2.0300 USDT |
3.7746 USDT |
2.1617 USDT |
| 2021-12-12 |
4.0808 USDT |
114,119.6298 |
4.8278 USDT |
3.5254 USDT |
5.0000 USDT |
3.7750 USDT |
| 2021-12-11 |
3.8468 USDT |
177,744.5129 |
3.1811 USDT |
2.7523 USDT |
4.5869 USDT |
4.4295 USDT |
| 2021-12-10 |
2.8401 USDT |
118,927.6068 |
2.9609 USDT |
2.4049 USDT |
3.3180 USDT |
3.2000 USDT |
| 2021-12-09 |
2.6866 USDT |
300,996.6437 |
2.6264 USDT |
2.2727 USDT |
3.0954 USDT |
2.8612 USDT |
| 2021-12-08 |
2.3588 USDT |
257,940.8493 |
1.5667 USDT |
1.5150 USDT |
2.8937 USDT |
2.6930 USDT |
| 2021-12-07 |
1.4183 USDT |
59,980.8114 |
1.4043 USDT |
1.3031 USDT |
1.5888 USDT |
1.5323 USDT |
| 2021-12-06 |
1.2297 USDT |
82,077.6760 |
1.4334 USDT |
1.0375 USDT |
1.4715 USDT |
1.3057 USDT |
| 2021-12-05 |
1.5710 USDT |
69,420.0912 |
1.9097 USDT |
1.3017 USDT |
2.0483 USDT |
1.3971 USDT |
| 2021-12-04 |
2.2093 USDT |
92,983.8115 |
3.6251 USDT |
1.0000 USDT |
3.6467 USDT |
1.8500 USDT |
| 2021-12-03 |
3.3218 USDT |
84,104.5498 |
2.7264 USDT |
2.6859 USDT |
3.9403 USDT |
3.7681 USDT |
| 2021-12-02 |
2.7949 USDT |
18,913.0406 |
3.0048 USDT |
2.6184 USDT |
3.0513 USDT |
2.7661 USDT |
| 2021-12-01 |
3.1663 USDT |
27,597.8361 |
3.3277 USDT |
2.8806 USDT |
3.5286 USDT |
3.0048 USDT |
| 2021-11-30 |
3.2123 USDT |
38,778.2784 |
3.0339 USDT |
2.7819 USDT |
3.6224 USDT |
3.4443 USDT |
| 2021-11-29 |
2.9387 USDT |
20,335.6616 |
3.0243 USDT |
2.7238 USDT |
3.1169 USDT |
3.0339 USDT |
| 2021-11-28 |
2.6538 USDT |
14,951.1072 |
2.9017 USDT |
2.1784 USDT |
3.3249 USDT |
2.5025 USDT |
| 2021-11-27 |
2.9945 USDT |
11,050.6735 |
2.9070 USDT |
2.8200 USDT |
3.1516 USDT |
2.9681 USDT |
| 2021-11-26 |
2.9692 USDT |
148,005.4466 |
4.5249 USDT |
2.5091 USDT |
4.7150 USDT |
2.8152 USDT |
| 2021-11-25 |
4.6962 USDT |
15,522.3082 |
4.5807 USDT |
4.3421 USDT |
4.9156 USDT |
4.6457 USDT |
| 2021-11-24 |
5.2226 USDT |
23,577.6186 |
5.8447 USDT |
4.1918 USDT |
6.4106 USDT |
4.5813 USDT |
| 2021-11-23 |
5.1488 USDT |
14,093.5990 |
4.7909 USDT |
4.5360 USDT |
5.8009 USDT |
5.7411 USDT |
| 2021-11-22 |
4.8164 USDT |
14,534.1870 |
5.4874 USDT |
4.3239 USDT |
5.5820 USDT |
5.1617 USDT |
| 2021-11-21 |
5.4188 USDT |
10,498.6728 |
5.7296 USDT |
5.0101 USDT |
5.7296 USDT |
5.5097 USDT |
| 2021-11-20 |
5.2658 USDT |
12,214.3294 |
5.1073 USDT |
4.8946 USDT |
5.7747 USDT |
4.9952 USDT |