Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
4.9225 USDT |
17,634.0611 |
4.3169 USDT |
4.0400 USDT |
5.3657 USDT |
4.9557 USDT |
| 2021-11-18 |
4.9239 USDT |
22,202.3096 |
5.2612 USDT |
3.6904 USDT |
6.1203 USDT |
4.3600 USDT |
| 2021-11-17 |
5.5041 USDT |
29,917.4809 |
5.9301 USDT |
4.9000 USDT |
6.0500 USDT |
5.5001 USDT |
| 2021-11-16 |
6.5663 USDT |
72,874.9672 |
9.9162 USDT |
4.9624 USDT |
9.9162 USDT |
6.0000 USDT |
| 2021-11-15 |
11.3419 USDT |
3,117.7610 |
12.3961 USDT |
10.5274 USDT |
12.6087 USDT |
10.5647 USDT |
| 2021-11-14 |
11.2471 USDT |
9,206.5543 |
10.6075 USDT |
10.5005 USDT |
12.1024 USDT |
11.9592 USDT |
| 2021-11-13 |
10.5896 USDT |
6,810.9623 |
11.2960 USDT |
9.7731 USDT |
11.5160 USDT |
10.3070 USDT |
| 2021-11-12 |
12.4439 USDT |
15,373.3082 |
14.0250 USDT |
9.8802 USDT |
16.0346 USDT |
10.8679 USDT |
| 2021-11-11 |
12.4571 USDT |
10,647.5804 |
10.2154 USDT |
9.8105 USDT |
15.0000 USDT |
13.6943 USDT |
| 2021-11-10 |
12.6612 USDT |
7,043.3650 |
12.3909 USDT |
11.3594 USDT |
13.5443 USDT |
13.1509 USDT |
| 2021-11-09 |
11.7228 USDT |
10,309.6786 |
10.6537 USDT |
9.9015 USDT |
13.6255 USDT |
12.3878 USDT |
| 2021-11-08 |
9.5367 USDT |
6,663.8742 |
9.2596 USDT |
8.5463 USDT |
10.4859 USDT |
10.3796 USDT |
| 2021-11-07 |
9.1958 USDT |
6,169.7716 |
8.8746 USDT |
8.6343 USDT |
10.0203 USDT |
9.2849 USDT |
| 2021-11-06 |
8.5270 USDT |
6,840.9380 |
9.3732 USDT |
7.9062 USDT |
9.4907 USDT |
8.7760 USDT |
| 2021-11-05 |
10.3568 USDT |
4,807.7670 |
9.8793 USDT |
9.5058 USDT |
10.8571 USDT |
9.6640 USDT |
| 2021-11-04 |
11.0847 USDT |
9,074.2735 |
11.0207 USDT |
9.3965 USDT |
12.7667 USDT |
9.8791 USDT |
| 2021-11-03 |
10.9037 USDT |
3,323.9053 |
10.0238 USDT |
9.6499 USDT |
11.8663 USDT |
11.6600 USDT |