Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0548 USDT |
169,063.5131 |
0.0603 USDT |
0.0518 USDT |
0.0624 USDT |
0.0536 USDT |
| 2024-06-25 |
0.0628 USDT |
540,253.0656 |
0.0592 USDT |
0.0551 USDT |
0.0665 USDT |
0.0618 USDT |
| 2024-06-24 |
0.0561 USDT |
990,886.9151 |
0.0525 USDT |
0.0483 USDT |
0.0646 USDT |
0.0555 USDT |
| 2024-06-23 |
0.0566 USDT |
201,032.8417 |
0.0529 USDT |
0.0505 USDT |
0.0600 USDT |
0.0532 USDT |
| 2024-06-22 |
0.0546 USDT |
150,758.9188 |
0.0613 USDT |
0.0507 USDT |
0.0613 USDT |
0.0507 USDT |
| 2024-06-21 |
0.0561 USDT |
366,711.4598 |
0.0529 USDT |
0.0514 USDT |
0.0614 USDT |
0.0588 USDT |
| 2024-06-20 |
0.0562 USDT |
636,677.5629 |
0.0501 USDT |
0.0478 USDT |
0.0632 USDT |
0.0570 USDT |
| 2024-06-19 |
0.0486 USDT |
466,639.4340 |
0.0402 USDT |
0.0395 USDT |
0.0535 USDT |
0.0491 USDT |
| 2024-06-18 |
0.0427 USDT |
1,173,973.3433 |
0.0587 USDT |
0.0355 USDT |
0.0590 USDT |
0.0429 USDT |
| 2024-06-17 |
0.0653 USDT |
629,321.7131 |
0.0803 USDT |
0.0541 USDT |
0.0833 USDT |
0.0626 USDT |
| 2024-06-16 |
0.0779 USDT |
162,379.5076 |
0.0772 USDT |
0.0736 USDT |
0.0806 USDT |
0.0797 USDT |
| 2024-06-15 |
0.0787 USDT |
264,347.3038 |
0.0772 USDT |
0.0755 USDT |
0.0826 USDT |
0.0777 USDT |
| 2024-06-14 |
0.0845 USDT |
443,345.7417 |
0.0939 USDT |
0.0715 USDT |
0.0988 USDT |
0.0735 USDT |
| 2024-06-13 |
0.1071 USDT |
241,798.8182 |
0.1190 USDT |
0.0995 USDT |
0.1201 USDT |
0.1017 USDT |
| 2024-06-12 |
0.1234 USDT |
272,613.5020 |
0.1033 USDT |
0.0926 USDT |
0.1381 USDT |
0.1199 USDT |
| 2024-06-11 |
0.1122 USDT |
217,757.2753 |
0.1238 USDT |
0.1002 USDT |
0.1247 USDT |
0.1058 USDT |
| 2024-06-10 |
0.1290 USDT |
195,365.5540 |
0.1341 USDT |
0.1200 USDT |
0.1366 USDT |
0.1228 USDT |
| 2024-06-09 |
0.1358 USDT |
124,868.1882 |
0.1344 USDT |
0.1314 USDT |
0.1402 USDT |
0.1351 USDT |
| 2024-06-08 |
0.1423 USDT |
152,996.8243 |
0.1534 USDT |
0.1293 USDT |
0.1560 USDT |
0.1344 USDT |