Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0115 USDT |
901,463.2070 |
0.0123 USDT |
0.0110 USDT |
0.0123 USDT |
0.0111 USDT |
| 2024-09-13 |
0.0119 USDT |
1,963,131.4709 |
0.0116 USDT |
0.0108 USDT |
0.0128 USDT |
0.0117 USDT |
| 2024-09-12 |
0.0112 USDT |
2,867,296.3508 |
0.0098 USDT |
0.0098 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-09-11 |
0.0099 USDT |
3,080,422.6845 |
0.0101 USDT |
0.0087 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-09-10 |
0.0102 USDT |
2,125,768.5240 |
0.0101 USDT |
0.0096 USDT |
0.0105 USDT |
0.0101 USDT |
| 2024-09-09 |
0.0097 USDT |
4,428,788.0229 |
0.0086 USDT |
0.0083 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-09-08 |
0.0084 USDT |
1,236,845.3864 |
0.0079 USDT |
0.0077 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-09-07 |
0.0078 USDT |
955,311.1552 |
0.0073 USDT |
0.0070 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-09-06 |
0.0079 USDT |
2,655,784.0383 |
0.0084 USDT |
0.0071 USDT |
0.0089 USDT |
0.0071 USDT |
| 2024-09-05 |
0.0091 USDT |
1,397,286.4316 |
0.0095 USDT |
0.0085 USDT |
0.0099 USDT |
0.0086 USDT |
| 2024-09-04 |
0.0087 USDT |
2,125,789.6143 |
0.0088 USDT |
0.0070 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-09-03 |
0.0098 USDT |
1,620,620.4978 |
0.0110 USDT |
0.0087 USDT |
0.0115 USDT |
0.0092 USDT |
| 2024-09-02 |
0.0105 USDT |
1,555,689.8280 |
0.0098 USDT |
0.0090 USDT |
0.0121 USDT |
0.0101 USDT |
| 2024-09-01 |
0.0101 USDT |
957,093.0726 |
0.0107 USDT |
0.0096 USDT |
0.0117 USDT |
0.0096 USDT |
| 2024-08-31 |
0.0109 USDT |
829,119.7623 |
0.0112 USDT |
0.0101 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-08-30 |
0.0119 USDT |
3,155,690.0505 |
0.0128 USDT |
0.0100 USDT |
0.0147 USDT |
0.0113 USDT |
| 2024-08-29 |
0.0146 USDT |
1,843,793.3766 |
0.0142 USDT |
0.0118 USDT |
0.0175 USDT |
0.0128 USDT |
| 2024-08-28 |
0.0155 USDT |
2,027,060.8652 |
0.0163 USDT |
0.0130 USDT |
0.0170 USDT |
0.0155 USDT |
| 2024-08-27 |
0.0190 USDT |
2,938,037.7731 |
0.0196 USDT |
0.0169 USDT |
0.0222 USDT |
0.0175 USDT |
| 2024-08-26 |
0.0206 USDT |
852,131.1026 |
0.0213 USDT |
0.0182 USDT |
0.0232 USDT |
0.0198 USDT |
| 2024-08-25 |
0.0211 USDT |
793,926.4918 |
0.0228 USDT |
0.0193 USDT |
0.0233 USDT |
0.0209 USDT |
| 2024-08-24 |
0.0208 USDT |
1,487,110.2959 |
0.0202 USDT |
0.0190 USDT |
0.0250 USDT |
0.0243 USDT |
| 2024-08-23 |
0.0176 USDT |
2,158,245.5420 |
0.0148 USDT |
0.0148 USDT |
0.0210 USDT |
0.0199 USDT |
| 2024-08-22 |
0.0146 USDT |
1,619,028.8806 |
0.0144 USDT |
0.0136 USDT |
0.0158 USDT |
0.0148 USDT |
| 2024-08-21 |
0.0132 USDT |
1,144,939.6172 |
0.0120 USDT |
0.0120 USDT |
0.0147 USDT |
0.0142 USDT |
| 2024-08-20 |
0.0125 USDT |
904,172.4380 |
0.0120 USDT |
0.0115 USDT |
0.0131 USDT |
0.0124 USDT |
| 2024-08-19 |
0.0110 USDT |
646,478.3984 |
0.0112 USDT |
0.0107 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-08-18 |
0.0123 USDT |
852,980.6098 |
0.0119 USDT |
0.0115 USDT |
0.0128 USDT |
0.0122 USDT |
| 2024-08-17 |
0.0118 USDT |
257,201.4204 |
0.0120 USDT |
0.0115 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-08-16 |
0.0122 USDT |
441,056.4590 |
0.0120 USDT |
0.0107 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-08-15 |
0.0130 USDT |
1,112,737.7522 |
0.0135 USDT |
0.0113 USDT |
0.0144 USDT |
0.0115 USDT |
| 2024-08-14 |
0.0139 USDT |
1,795,902.5901 |
0.0148 USDT |
0.0131 USDT |
0.0154 USDT |
0.0137 USDT |
| 2024-08-13 |
0.0134 USDT |
1,887,031.7803 |
0.0132 USDT |
0.0118 USDT |
0.0160 USDT |
0.0155 USDT |
| 2024-08-12 |
0.0118 USDT |
525,484.7643 |
0.0115 USDT |
0.0111 USDT |
0.0135 USDT |
0.0120 USDT |
| 2024-08-11 |
0.0133 USDT |
1,023,752.6275 |
0.0144 USDT |
0.0110 USDT |
0.0146 USDT |
0.0114 USDT |
| 2024-08-10 |
0.0131 USDT |
1,044,070.0525 |
0.0123 USDT |
0.0123 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-08-09 |
0.0126 USDT |
692,933.9930 |
0.0130 USDT |
0.0119 USDT |
0.0149 USDT |
0.0122 USDT |
| 2024-08-08 |
0.0111 USDT |
2,414,879.2006 |
0.0093 USDT |
0.0087 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-08-07 |
0.0103 USDT |
2,496,277.6093 |
0.0100 USDT |
0.0082 USDT |
0.0119 USDT |
0.0097 USDT |
| 2024-08-06 |
0.0107 USDT |
1,360,809.7938 |
0.0100 USDT |
0.0087 USDT |
0.0123 USDT |
0.0109 USDT |
| 2024-08-05 |
0.0119 USDT |
5,551,106.6351 |
0.0170 USDT |
0.0060 USDT |
0.0174 USDT |
0.0102 USDT |
| 2024-08-04 |
0.0175 USDT |
718,244.3805 |
0.0203 USDT |
0.0152 USDT |
0.0212 USDT |
0.0177 USDT |
| 2024-08-03 |
0.0232 USDT |
224,235.4648 |
0.0249 USDT |
0.0213 USDT |
0.0253 USDT |
0.0214 USDT |
| 2024-08-02 |
0.0278 USDT |
428,729.2021 |
0.0319 USDT |
0.0240 USDT |
0.0322 USDT |
0.0243 USDT |
| 2024-08-01 |
0.0283 USDT |
354,094.8953 |
0.0310 USDT |
0.0240 USDT |
0.0336 USDT |
0.0326 USDT |
| 2024-07-31 |
0.0350 USDT |
186,717.1285 |
0.0341 USDT |
0.0324 USDT |
0.0370 USDT |
0.0324 USDT |
| 2024-07-30 |
0.0363 USDT |
246,792.2914 |
0.0373 USDT |
0.0329 USDT |
0.0395 USDT |
0.0352 USDT |
| 2024-07-29 |
0.0419 USDT |
235,496.2679 |
0.0422 USDT |
0.0371 USDT |
0.0469 USDT |
0.0396 USDT |
| 2024-07-28 |
0.0442 USDT |
381,869.5678 |
0.0470 USDT |
0.0411 USDT |
0.0471 USDT |
0.0419 USDT |
| 2024-07-27 |
0.0491 USDT |
214,360.3459 |
0.0473 USDT |
0.0460 USDT |
0.0543 USDT |
0.0460 USDT |