Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.1451 USDT |
936,355.3724 |
0.2174 USDT |
0.1184 USDT |
0.2277 USDT |
0.1492 USDT |
| 2024-06-06 |
0.2297 USDT |
36,263.9003 |
0.2540 USDT |
0.2094 USDT |
0.2540 USDT |
0.2194 USDT |
| 2024-06-05 |
0.2459 USDT |
163,908.9755 |
0.2346 USDT |
0.2346 USDT |
0.2569 USDT |
0.2526 USDT |
| 2024-06-04 |
0.2189 USDT |
109,340.3850 |
0.2076 USDT |
0.1978 USDT |
0.2392 USDT |
0.2306 USDT |
| 2024-06-03 |
0.2217 USDT |
126,916.6051 |
0.2146 USDT |
0.2056 USDT |
0.2359 USDT |
0.2078 USDT |
| 2024-06-02 |
0.2275 USDT |
101,581.1174 |
0.2324 USDT |
0.2104 USDT |
0.2462 USDT |
0.2142 USDT |
| 2024-06-01 |
0.2247 USDT |
53,629.3017 |
0.2206 USDT |
0.2163 USDT |
0.2363 USDT |
0.2363 USDT |
| 2024-05-31 |
0.2244 USDT |
132,463.8264 |
0.2273 USDT |
0.2064 USDT |
0.2416 USDT |
0.2270 USDT |
| 2024-05-30 |
0.2408 USDT |
127,487.6670 |
0.2604 USDT |
0.2224 USDT |
0.2651 USDT |
0.2345 USDT |
| 2024-05-29 |
0.2730 USDT |
101,589.2351 |
0.2717 USDT |
0.2564 USDT |
0.2883 USDT |
0.2651 USDT |
| 2024-05-28 |
0.2742 USDT |
134,710.0667 |
0.2892 USDT |
0.2564 USDT |
0.3031 USDT |
0.2733 USDT |
| 2024-05-27 |
0.2895 USDT |
173,635.9595 |
0.2895 USDT |
0.2719 USDT |
0.3045 USDT |
0.2914 USDT |
| 2024-05-26 |
0.3208 USDT |
84,506.6552 |
0.3384 USDT |
0.2967 USDT |
0.3574 USDT |
0.3000 USDT |
| 2024-05-25 |
0.3204 USDT |
71,281.3338 |
0.3043 USDT |
0.2992 USDT |
0.3421 USDT |
0.3421 USDT |
| 2024-05-24 |
0.2904 USDT |
142,522.6725 |
0.2853 USDT |
0.2691 USDT |
0.3178 USDT |
0.3043 USDT |
| 2024-05-23 |
0.2872 USDT |
213,238.4825 |
0.3135 USDT |
0.2527 USDT |
0.3384 USDT |
0.2879 USDT |
| 2024-05-22 |
0.3097 USDT |
127,890.4175 |
0.3042 USDT |
0.2873 USDT |
0.3528 USDT |
0.3397 USDT |
| 2024-05-21 |
0.3228 USDT |
131,767.2909 |
0.3639 USDT |
0.2883 USDT |
0.3676 USDT |
0.3017 USDT |
| 2024-05-20 |
0.3306 USDT |
264,497.1643 |
0.3037 USDT |
0.2971 USDT |
0.3651 USDT |
0.3488 USDT |
| 2024-05-19 |
0.3068 USDT |
112,795.5704 |
0.3185 USDT |
0.2902 USDT |
0.3305 USDT |
0.3050 USDT |
| 2024-05-18 |
0.3309 USDT |
91,490.6273 |
0.3403 USDT |
0.3131 USDT |
0.3488 USDT |
0.3188 USDT |
| 2024-05-17 |
0.3547 USDT |
234,222.2231 |
0.3358 USDT |
0.3222 USDT |
0.4003 USDT |
0.3379 USDT |
| 2024-05-16 |
0.3390 USDT |
186,103.4728 |
0.3436 USDT |
0.3128 USDT |
0.3725 USDT |
0.3430 USDT |
| 2024-05-15 |
0.2851 USDT |
254,598.8052 |
0.2348 USDT |
0.2208 USDT |
0.3353 USDT |
0.3353 USDT |
| 2024-05-14 |
0.2517 USDT |
204,837.1603 |
0.2671 USDT |
0.2274 USDT |
0.2780 USDT |
0.2388 USDT |
| 2024-05-13 |
0.2313 USDT |
204,141.3038 |
0.2302 USDT |
0.1954 USDT |
0.2711 USDT |
0.2669 USDT |
| 2024-05-12 |
0.2356 USDT |
99,658.0701 |
0.2425 USDT |
0.2243 USDT |
0.2445 USDT |
0.2295 USDT |
| 2024-05-11 |
0.2581 USDT |
102,145.9422 |
0.2695 USDT |
0.2398 USDT |
0.2737 USDT |
0.2472 USDT |
| 2024-05-10 |
0.2763 USDT |
253,220.9737 |
0.2925 USDT |
0.2500 USDT |
0.3095 USDT |
0.2565 USDT |
| 2024-05-09 |
0.2644 USDT |
295,235.7648 |
0.2310 USDT |
0.2275 USDT |
0.2906 USDT |
0.2906 USDT |
| 2024-05-08 |
0.2598 USDT |
149,733.6214 |
0.2637 USDT |
0.2250 USDT |
0.2806 USDT |
0.2280 USDT |
| 2024-05-07 |
0.3096 USDT |
277,315.1678 |
0.2848 USDT |
0.2769 USDT |
0.3491 USDT |
0.2769 USDT |
| 2024-05-06 |
0.2893 USDT |
205,034.8394 |
0.3013 USDT |
0.2632 USDT |
0.3165 USDT |
0.2942 USDT |
| 2024-05-05 |
0.2556 USDT |
275,420.3345 |
0.2383 USDT |
0.2201 USDT |
0.3109 USDT |
0.2940 USDT |
| 2024-05-04 |
0.2401 USDT |
161,090.1462 |
0.2432 USDT |
0.2314 USDT |
0.2492 USDT |
0.2383 USDT |
| 2024-05-03 |
0.2139 USDT |
317,140.7890 |
0.1768 USDT |
0.1695 USDT |
0.2438 USDT |
0.2418 USDT |
| 2024-05-02 |
0.1720 USDT |
380,534.8565 |
0.1824 USDT |
0.1543 USDT |
0.1878 USDT |
0.1718 USDT |
| 2024-05-01 |
0.1733 USDT |
723,591.4356 |
0.1804 USDT |
0.1426 USDT |
0.2061 USDT |
0.1779 USDT |
| 2024-04-30 |
0.2154 USDT |
366,831.4165 |
0.2632 USDT |
0.1600 USDT |
0.2733 USDT |
0.1678 USDT |
| 2024-04-29 |
0.2673 USDT |
183,264.1760 |
0.2944 USDT |
0.2406 USDT |
0.2950 USDT |
0.2515 USDT |
| 2024-04-28 |
0.3160 USDT |
109,615.7182 |
0.3025 USDT |
0.3000 USDT |
0.3406 USDT |
0.3098 USDT |
| 2024-04-27 |
0.2916 USDT |
199,717.6284 |
0.2787 USDT |
0.2495 USDT |
0.3466 USDT |
0.3350 USDT |
| 2024-04-26 |
0.3076 USDT |
172,051.2326 |
0.3061 USDT |
0.2780 USDT |
0.3520 USDT |
0.2903 USDT |
| 2024-04-25 |
0.2783 USDT |
191,355.1785 |
0.2776 USDT |
0.2376 USDT |
0.3133 USDT |
0.2961 USDT |
| 2024-04-24 |
0.2842 USDT |
177,272.5037 |
0.2700 USDT |
0.2535 USDT |
0.3247 USDT |
0.3072 USDT |
| 2024-04-23 |
0.2927 USDT |
167,201.8125 |
0.2890 USDT |
0.2697 USDT |
0.3221 USDT |
0.2895 USDT |
| 2024-04-22 |
0.2770 USDT |
221,182.3153 |
0.2321 USDT |
0.2145 USDT |
0.3100 USDT |
0.2963 USDT |
| 2024-04-21 |
0.2099 USDT |
202,794.5790 |
0.2074 USDT |
0.1881 USDT |
0.2253 USDT |
0.1968 USDT |
| 2024-04-20 |
0.1765 USDT |
132,783.8023 |
0.1587 USDT |
0.1500 USDT |
0.2041 USDT |
0.2034 USDT |
| 2024-04-19 |
0.1586 USDT |
214,353.9732 |
0.1600 USDT |
0.1410 USDT |
0.1805 USDT |
0.1597 USDT |