Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.3919 USDT |
215,780.1440 |
0.3767 USDT |
0.3547 USDT |
0.4404 USDT |
0.3944 USDT |
| 2024-02-28 |
0.3349 USDT |
695,189.2719 |
0.3953 USDT |
0.2798 USDT |
0.4338 USDT |
0.3594 USDT |
| 2024-02-27 |
0.4231 USDT |
275,829.2488 |
0.4493 USDT |
0.3642 USDT |
0.4864 USDT |
0.3867 USDT |
| 2024-02-26 |
0.4006 USDT |
359,903.0420 |
0.3383 USDT |
0.3208 USDT |
0.4708 USDT |
0.4632 USDT |
| 2024-02-25 |
0.3546 USDT |
201,812.4153 |
0.3923 USDT |
0.3318 USDT |
0.3944 USDT |
0.3351 USDT |
| 2024-02-24 |
0.3210 USDT |
309,165.6587 |
0.2702 USDT |
0.2580 USDT |
0.3787 USDT |
0.3698 USDT |
| 2024-02-23 |
0.2503 USDT |
222,142.8347 |
0.2491 USDT |
0.2264 USDT |
0.2900 USDT |
0.2847 USDT |
| 2024-02-22 |
0.2459 USDT |
201,660.7264 |
0.2443 USDT |
0.2179 USDT |
0.2678 USDT |
0.2554 USDT |
| 2024-02-21 |
0.2338 USDT |
306,622.6234 |
0.2893 USDT |
0.2110 USDT |
0.2921 USDT |
0.2280 USDT |
| 2024-02-20 |
0.2981 USDT |
299,359.9296 |
0.3280 USDT |
0.2445 USDT |
0.3349 USDT |
0.2761 USDT |
| 2024-02-19 |
0.3340 USDT |
374,092.4124 |
0.3278 USDT |
0.3113 USDT |
0.3549 USDT |
0.3350 USDT |
| 2024-02-18 |
0.3078 USDT |
257,289.3167 |
0.2830 USDT |
0.2649 USDT |
0.3389 USDT |
0.3145 USDT |
| 2024-02-17 |
0.2595 USDT |
63,469.3465 |
0.2643 USDT |
0.2325 USDT |
0.2850 USDT |
0.2850 USDT |
| 2024-02-16 |
0.2694 USDT |
289,746.5902 |
0.2976 USDT |
0.2405 USDT |
0.3095 USDT |
0.2592 USDT |
| 2024-02-15 |
0.2844 USDT |
224,388.7370 |
0.2846 USDT |
0.2650 USDT |
0.3057 USDT |
0.2731 USDT |
| 2024-02-14 |
0.2869 USDT |
120,255.2209 |
0.2541 USDT |
0.2475 USDT |
0.3086 USDT |
0.2751 USDT |
| 2024-02-13 |
0.2703 USDT |
201,088.5188 |
0.3035 USDT |
0.2467 USDT |
0.3157 USDT |
0.2548 USDT |
| 2024-02-12 |
0.2542 USDT |
527,185.7277 |
0.2431 USDT |
0.2305 USDT |
0.3033 USDT |
0.3032 USDT |
| 2024-02-11 |
0.2508 USDT |
180,534.1131 |
0.2257 USDT |
0.2219 USDT |
0.2632 USDT |
0.2443 USDT |
| 2024-02-10 |
0.2210 USDT |
264,876.6907 |
0.2170 USDT |
0.2058 USDT |
0.2480 USDT |
0.2280 USDT |
| 2024-02-09 |
0.2090 USDT |
289,007.3993 |
0.2044 USDT |
0.1992 USDT |
0.2302 USDT |
0.2124 USDT |
| 2024-02-08 |
0.2057 USDT |
121,805.5225 |
0.1897 USDT |
0.1897 USDT |
0.2170 USDT |
0.2006 USDT |
| 2024-02-07 |
0.1701 USDT |
90,813.0011 |
0.1687 USDT |
0.1570 USDT |
0.1944 USDT |
0.1941 USDT |
| 2024-02-06 |
0.1670 USDT |
67,477.6344 |
0.1687 USDT |
0.1590 USDT |
0.1753 USDT |
0.1698 USDT |
| 2024-02-05 |
0.1717 USDT |
61,345.3837 |
0.1742 USDT |
0.1610 USDT |
0.1840 USDT |
0.1709 USDT |
| 2024-02-04 |
0.1791 USDT |
92,056.2628 |
0.1863 USDT |
0.1710 USDT |
0.1863 USDT |
0.1742 USDT |
| 2024-02-03 |
0.1945 USDT |
61,837.2690 |
0.2030 USDT |
0.1809 USDT |
0.2155 USDT |
0.1863 USDT |
| 2024-02-02 |
0.2016 USDT |
318,251.0320 |
0.1941 USDT |
0.1889 USDT |
0.2302 USDT |
0.1997 USDT |
| 2024-02-01 |
0.1873 USDT |
451,437.3846 |
0.1909 USDT |
0.1720 USDT |
0.2223 USDT |
0.1919 USDT |
| 2024-01-31 |
0.2146 USDT |
323,814.6294 |
0.2307 USDT |
0.1874 USDT |
0.2403 USDT |
0.1916 USDT |
| 2024-01-30 |
0.2344 USDT |
318,975.3158 |
0.2319 USDT |
0.2146 USDT |
0.2831 USDT |
0.2456 USDT |
| 2024-01-29 |
0.2185 USDT |
125,264.3970 |
0.2052 USDT |
0.2000 USDT |
0.2425 USDT |
0.2319 USDT |
| 2024-01-28 |
0.2322 USDT |
283,549.3475 |
0.2093 USDT |
0.2057 USDT |
0.2500 USDT |
0.2157 USDT |
| 2024-01-27 |
0.2054 USDT |
94,744.9395 |
0.2165 USDT |
0.1942 USDT |
0.2244 USDT |
0.2150 USDT |
| 2024-01-26 |
0.2254 USDT |
417,906.4590 |
0.1785 USDT |
0.1676 USDT |
0.2565 USDT |
0.1961 USDT |
| 2024-01-25 |
0.1705 USDT |
203,101.5403 |
0.1760 USDT |
0.1583 USDT |
0.1836 USDT |
0.1805 USDT |
| 2024-01-24 |
0.1583 USDT |
139,796.3004 |
0.1622 USDT |
0.1452 USDT |
0.1720 USDT |
0.1599 USDT |
| 2024-01-23 |
0.1556 USDT |
158,856.4794 |
0.1732 USDT |
0.1334 USDT |
0.1882 USDT |
0.1620 USDT |
| 2024-01-22 |
0.2018 USDT |
166,264.3918 |
0.2361 USDT |
0.1623 USDT |
0.2399 USDT |
0.1758 USDT |
| 2024-01-21 |
0.2534 USDT |
25,343.3939 |
0.2438 USDT |
0.2400 USDT |
0.2668 USDT |
0.2467 USDT |
| 2024-01-20 |
0.2421 USDT |
72,332.1371 |
0.2565 USDT |
0.2250 USDT |
0.2774 USDT |
0.2406 USDT |
| 2024-01-19 |
0.2405 USDT |
205,523.4338 |
0.2883 USDT |
0.2072 USDT |
0.2922 USDT |
0.2442 USDT |
| 2024-01-18 |
0.3096 USDT |
233,164.8241 |
0.3547 USDT |
0.2600 USDT |
0.3842 USDT |
0.2840 USDT |
| 2024-01-17 |
0.3534 USDT |
133,213.4020 |
0.3417 USDT |
0.3179 USDT |
0.3830 USDT |
0.3610 USDT |
| 2024-01-16 |
0.3532 USDT |
94,412.5445 |
0.3688 USDT |
0.3200 USDT |
0.3781 USDT |
0.3417 USDT |
| 2024-01-15 |
0.3739 USDT |
85,319.4615 |
0.3703 USDT |
0.3508 USDT |
0.4032 USDT |
0.3721 USDT |
| 2024-01-14 |
0.4023 USDT |
153,723.2536 |
0.3991 USDT |
0.3698 USDT |
0.4442 USDT |
0.3984 USDT |
| 2024-01-13 |
0.4095 USDT |
103,037.6646 |
0.4202 USDT |
0.3752 USDT |
0.4452 USDT |
0.4101 USDT |
| 2024-01-12 |
0.4531 USDT |
147,352.4202 |
0.4977 USDT |
0.3799 USDT |
0.5265 USDT |
0.4200 USDT |
| 2024-01-11 |
0.5282 USDT |
202,116.7103 |
0.4987 USDT |
0.4543 USDT |
0.6120 USDT |
0.5506 USDT |