Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0460 USDT |
169,548.0517 |
0.0415 USDT |
0.0407 USDT |
0.0510 USDT |
0.0481 USDT |
| 2024-07-25 |
0.0433 USDT |
549,772.3889 |
0.0466 USDT |
0.0355 USDT |
0.0493 USDT |
0.0395 USDT |
| 2024-07-24 |
0.0533 USDT |
131,651.6015 |
0.0493 USDT |
0.0481 USDT |
0.0563 USDT |
0.0488 USDT |
| 2024-07-23 |
0.0534 USDT |
157,905.5406 |
0.0589 USDT |
0.0481 USDT |
0.0598 USDT |
0.0507 USDT |
| 2024-07-22 |
0.0629 USDT |
248,379.7403 |
0.0694 USDT |
0.0596 USDT |
0.0714 USDT |
0.0613 USDT |
| 2024-07-21 |
0.0625 USDT |
289,677.1254 |
0.0672 USDT |
0.0550 USDT |
0.0701 USDT |
0.0684 USDT |
| 2024-07-20 |
0.0682 USDT |
146,196.6116 |
0.0720 USDT |
0.0655 USDT |
0.0720 USDT |
0.0671 USDT |
| 2024-07-19 |
0.0639 USDT |
512,087.1168 |
0.0604 USDT |
0.0553 USDT |
0.0727 USDT |
0.0703 USDT |
| 2024-07-18 |
0.0619 USDT |
278,992.9807 |
0.0620 USDT |
0.0550 USDT |
0.0650 USDT |
0.0627 USDT |
| 2024-07-17 |
0.0662 USDT |
291,765.5618 |
0.0660 USDT |
0.0600 USDT |
0.0743 USDT |
0.0633 USDT |
| 2024-07-16 |
0.0623 USDT |
341,878.1548 |
0.0582 USDT |
0.0550 USDT |
0.0670 USDT |
0.0663 USDT |
| 2024-07-15 |
0.0513 USDT |
411,586.1092 |
0.0448 USDT |
0.0442 USDT |
0.0582 USDT |
0.0556 USDT |
| 2024-07-14 |
0.0446 USDT |
290,770.5907 |
0.0408 USDT |
0.0407 USDT |
0.0476 USDT |
0.0443 USDT |
| 2024-07-13 |
0.0390 USDT |
117,068.3499 |
0.0391 USDT |
0.0378 USDT |
0.0410 USDT |
0.0394 USDT |
| 2024-07-12 |
0.0340 USDT |
466,101.4487 |
0.0345 USDT |
0.0307 USDT |
0.0394 USDT |
0.0387 USDT |
| 2024-07-11 |
0.0332 USDT |
812,160.8995 |
0.0288 USDT |
0.0279 USDT |
0.0364 USDT |
0.0349 USDT |
| 2024-07-10 |
0.0288 USDT |
284,491.2575 |
0.0275 USDT |
0.0264 USDT |
0.0310 USDT |
0.0291 USDT |
| 2024-07-09 |
0.0272 USDT |
319,673.9617 |
0.0262 USDT |
0.0254 USDT |
0.0288 USDT |
0.0270 USDT |
| 2024-07-08 |
0.0254 USDT |
465,850.9885 |
0.0252 USDT |
0.0213 USDT |
0.0312 USDT |
0.0263 USDT |
| 2024-07-07 |
0.0302 USDT |
224,845.7352 |
0.0332 USDT |
0.0278 USDT |
0.0340 USDT |
0.0296 USDT |
| 2024-07-06 |
0.0300 USDT |
128,743.7949 |
0.0262 USDT |
0.0262 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-07-05 |
0.0252 USDT |
1,049,839.5925 |
0.0340 USDT |
0.0213 USDT |
0.0340 USDT |
0.0273 USDT |
| 2024-07-04 |
0.0410 USDT |
870,316.1776 |
0.0456 USDT |
0.0346 USDT |
0.0477 USDT |
0.0383 USDT |
| 2024-07-03 |
0.0500 USDT |
329,612.5148 |
0.0593 USDT |
0.0435 USDT |
0.0593 USDT |
0.0444 USDT |
| 2024-07-02 |
0.0578 USDT |
213,939.5531 |
0.0569 USDT |
0.0540 USDT |
0.0622 USDT |
0.0593 USDT |
| 2024-07-01 |
0.0542 USDT |
219,161.5244 |
0.0535 USDT |
0.0514 USDT |
0.0570 USDT |
0.0557 USDT |
| 2024-06-30 |
0.0473 USDT |
236,426.0409 |
0.0443 USDT |
0.0423 USDT |
0.0552 USDT |
0.0525 USDT |
| 2024-06-29 |
0.0460 USDT |
177,321.7112 |
0.0461 USDT |
0.0443 USDT |
0.0474 USDT |
0.0443 USDT |
| 2024-06-28 |
0.0499 USDT |
171,224.7464 |
0.0529 USDT |
0.0426 USDT |
0.0536 USDT |
0.0427 USDT |
| 2024-06-27 |
0.0516 USDT |
400,020.5230 |
0.0515 USDT |
0.0482 USDT |
0.0575 USDT |
0.0563 USDT |