Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.3884 USDT |
433,807.1515 |
0.3641 USDT |
0.3176 USDT |
0.5332 USDT |
0.4857 USDT |
| 2024-01-09 |
0.3933 USDT |
375,478.1919 |
0.4380 USDT |
0.3100 USDT |
0.5118 USDT |
0.3260 USDT |
| 2024-01-08 |
0.3778 USDT |
414,042.7202 |
0.3876 USDT |
0.2912 USDT |
0.4809 USDT |
0.4618 USDT |
| 2024-01-07 |
0.4813 USDT |
53,474.7698 |
0.5182 USDT |
0.4201 USDT |
0.5355 USDT |
0.4390 USDT |
| 2024-01-06 |
0.4879 USDT |
105,582.1558 |
0.5861 USDT |
0.4050 USDT |
0.6249 USDT |
0.5597 USDT |
| 2024-01-05 |
0.6411 USDT |
197,920.7712 |
0.7964 USDT |
0.5419 USDT |
0.8136 USDT |
0.5730 USDT |
| 2024-01-04 |
0.7507 USDT |
137,173.4709 |
0.7212 USDT |
0.6101 USDT |
0.9223 USDT |
0.8176 USDT |
| 2024-01-03 |
0.7405 USDT |
346,946.9983 |
1.0028 USDT |
0.5457 USDT |
1.1980 USDT |
0.7783 USDT |
| 2024-01-02 |
1.0788 USDT |
238,809.1903 |
0.9889 USDT |
0.9501 USDT |
1.4078 USDT |
0.9853 USDT |
| 2024-01-01 |
0.8885 USDT |
78,408.6316 |
0.9126 USDT |
0.8000 USDT |
1.0000 USDT |
0.9762 USDT |
| 2023-12-31 |
0.9303 USDT |
59,060.5013 |
0.9060 USDT |
0.7863 USDT |
1.0617 USDT |
0.9801 USDT |
| 2023-12-30 |
0.9005 USDT |
126,465.8377 |
0.8723 USDT |
0.7980 USDT |
0.9959 USDT |
0.9288 USDT |
| 2023-12-29 |
1.0090 USDT |
105,519.4667 |
1.0384 USDT |
0.8408 USDT |
1.2439 USDT |
0.8663 USDT |
| 2023-12-28 |
1.2214 USDT |
107,809.4382 |
1.3696 USDT |
0.9762 USDT |
1.6421 USDT |
1.0220 USDT |
| 2023-12-27 |
1.4401 USDT |
128,016.0742 |
1.6418 USDT |
1.2811 USDT |
1.7200 USDT |
1.3683 USDT |
| 2023-12-26 |
1.7054 USDT |
200,832.7691 |
1.5900 USDT |
1.2753 USDT |
2.1000 USDT |
1.6360 USDT |
| 2023-12-25 |
1.3759 USDT |
229,828.7689 |
1.1854 USDT |
1.1104 USDT |
1.7098 USDT |
1.5236 USDT |
| 2023-12-24 |
1.2178 USDT |
137,147.7932 |
1.3070 USDT |
1.0515 USDT |
1.4600 USDT |
1.0925 USDT |
| 2023-12-23 |
0.9142 USDT |
169,520.5973 |
0.8767 USDT |
0.7405 USDT |
1.0699 USDT |
0.9939 USDT |
| 2023-12-22 |
0.9621 USDT |
284,248.5434 |
1.0419 USDT |
0.8013 USDT |
1.2667 USDT |
0.8945 USDT |
| 2023-12-21 |
0.8865 USDT |
342,529.2250 |
0.6110 USDT |
0.5700 USDT |
1.1000 USDT |
1.0694 USDT |
| 2023-12-20 |
0.5834 USDT |
403,503.6066 |
0.4044 USDT |
0.4000 USDT |
0.7104 USDT |
0.6191 USDT |
| 2023-12-19 |
0.3770 USDT |
310,801.5330 |
0.3427 USDT |
0.3292 USDT |
0.4303 USDT |
0.4075 USDT |
| 2023-12-18 |
0.2939 USDT |
194,127.6824 |
0.3373 USDT |
0.2451 USDT |
0.3451 USDT |
0.2999 USDT |
| 2023-12-17 |
0.3862 USDT |
102,856.9624 |
0.3945 USDT |
0.3400 USDT |
0.4293 USDT |
0.3449 USDT |
| 2023-12-16 |
0.3810 USDT |
267,833.8703 |
0.3079 USDT |
0.3015 USDT |
0.4250 USDT |
0.3856 USDT |
| 2023-12-15 |
0.3352 USDT |
144,225.5603 |
0.3722 USDT |
0.3019 USDT |
0.3722 USDT |
0.3123 USDT |
| 2023-12-14 |
0.3593 USDT |
114,149.3984 |
0.3806 USDT |
0.3076 USDT |
0.3913 USDT |
0.3740 USDT |
| 2023-12-13 |
0.3190 USDT |
127,804.3581 |
0.3668 USDT |
0.2771 USDT |
0.3859 USDT |
0.3824 USDT |
| 2023-12-12 |
0.3806 USDT |
106,963.6131 |
0.3451 USDT |
0.3373 USDT |
0.4519 USDT |
0.3500 USDT |
| 2023-12-11 |
0.3789 USDT |
119,614.7824 |
0.4891 USDT |
0.2752 USDT |
0.4963 USDT |
0.3451 USDT |
| 2023-12-10 |
0.4475 USDT |
52,597.7388 |
0.4436 USDT |
0.4101 USDT |
0.4928 USDT |
0.4562 USDT |
| 2023-12-09 |
0.4843 USDT |
130,847.1796 |
0.4225 USDT |
0.4221 USDT |
0.5393 USDT |
0.4585 USDT |
| 2023-12-08 |
0.3703 USDT |
141,170.5036 |
0.3668 USDT |
0.3300 USDT |
0.4315 USDT |
0.4169 USDT |
| 2023-12-07 |
0.3776 USDT |
111,670.2065 |
0.3778 USDT |
0.3442 USDT |
0.4221 USDT |
0.3576 USDT |
| 2023-12-06 |
0.3927 USDT |
247,306.1802 |
0.3668 USDT |
0.3600 USDT |
0.4314 USDT |
0.4050 USDT |
| 2023-12-05 |
0.3549 USDT |
204,696.5691 |
0.3208 USDT |
0.3144 USDT |
0.3900 USDT |
0.3599 USDT |
| 2023-12-04 |
0.2919 USDT |
289,804.3502 |
0.2547 USDT |
0.2525 USDT |
0.3356 USDT |
0.2980 USDT |
| 2023-12-03 |
0.2627 USDT |
103,301.2920 |
0.2695 USDT |
0.2488 USDT |
0.2811 USDT |
0.2529 USDT |
| 2023-12-02 |
0.2560 USDT |
183,841.3181 |
0.2312 USDT |
0.2277 USDT |
0.2763 USDT |
0.2738 USDT |
| 2023-12-01 |
0.2247 USDT |
83,108.9492 |
0.2261 USDT |
0.2152 USDT |
0.2343 USDT |
0.2343 USDT |
| 2023-11-30 |
0.2154 USDT |
53,649.2798 |
0.2004 USDT |
0.1961 USDT |
0.2289 USDT |
0.2262 USDT |
| 2023-11-29 |
0.2144 USDT |
67,939.9884 |
0.2081 USDT |
0.1978 USDT |
0.2316 USDT |
0.2030 USDT |
| 2023-11-28 |
0.1955 USDT |
75,011.4267 |
0.1992 USDT |
0.1778 USDT |
0.2116 USDT |
0.2015 USDT |
| 2023-11-27 |
0.1928 USDT |
132,300.1714 |
0.2122 USDT |
0.1810 USDT |
0.2156 USDT |
0.1949 USDT |
| 2023-11-26 |
0.2250 USDT |
159,652.7420 |
0.2375 USDT |
0.1996 USDT |
0.2464 USDT |
0.2141 USDT |
| 2023-11-25 |
0.2312 USDT |
81,798.6645 |
0.2183 USDT |
0.2137 USDT |
0.2464 USDT |
0.2342 USDT |
| 2023-11-24 |
0.2235 USDT |
137,051.8192 |
0.2126 USDT |
0.2004 USDT |
0.2477 USDT |
0.2169 USDT |
| 2023-11-23 |
0.2129 USDT |
123,631.2389 |
0.2152 USDT |
0.1948 USDT |
0.2280 USDT |
0.1977 USDT |
| 2023-11-22 |
0.2148 USDT |
118,263.5774 |
0.1938 USDT |
0.1907 USDT |
0.2313 USDT |
0.2202 USDT |