Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-01 |
0.1884 USDT |
34,772.7689 |
0.2342 USDT |
0.1501 USDT |
0.2358 USDT |
0.1598 USDT |
| 2025-11-30 |
0.2627 USDT |
1,407.8058 |
0.2644 USDT |
0.2531 USDT |
0.2686 USDT |
0.2587 USDT |
| 2025-11-29 |
0.2702 USDT |
3,281.0684 |
0.2755 USDT |
0.2523 USDT |
0.2773 USDT |
0.2622 USDT |
| 2025-11-28 |
0.2774 USDT |
22,184.6336 |
0.2868 USDT |
0.2667 USDT |
0.3050 USDT |
0.2670 USDT |
| 2025-11-27 |
0.3057 USDT |
3,454.6064 |
0.2946 USDT |
0.2807 USDT |
0.3109 USDT |
0.2835 USDT |
| 2025-11-26 |
0.2684 USDT |
7,111.5700 |
0.2819 USDT |
0.2588 USDT |
0.2819 USDT |
0.2772 USDT |
| 2025-11-25 |
0.2796 USDT |
10,219.2153 |
0.2958 USDT |
0.2582 USDT |
0.2978 USDT |
0.2582 USDT |
| 2025-11-24 |
0.2644 USDT |
3,887.5710 |
0.2600 USDT |
0.2545 USDT |
0.2780 USDT |
0.2657 USDT |
| 2025-11-23 |
0.2735 USDT |
8,971.1421 |
0.2649 USDT |
0.2531 USDT |
0.2903 USDT |
0.2726 USDT |
| 2025-11-22 |
0.2620 USDT |
24,609.1641 |
0.2689 USDT |
0.2420 USDT |
0.2872 USDT |
0.2560 USDT |
| 2025-11-21 |
0.3480 USDT |
75,778.3835 |
0.3965 USDT |
0.2732 USDT |
0.4051 USDT |
0.3184 USDT |
| 2025-11-20 |
0.5831 USDT |
16,482.6877 |
0.6322 USDT |
0.4759 USDT |
0.6453 USDT |
0.4759 USDT |
| 2025-11-19 |
0.5235 USDT |
16,555.0225 |
0.5480 USDT |
0.4930 USDT |
0.5716 USDT |
0.5319 USDT |
| 2025-11-18 |
0.5473 USDT |
34,147.8357 |
0.5263 USDT |
0.5030 USDT |
0.6050 USDT |
0.5716 USDT |
| 2025-11-17 |
0.5405 USDT |
49,762.7206 |
0.5620 USDT |
0.4832 USDT |
0.5995 USDT |
0.5090 USDT |
| 2025-11-16 |
0.6630 USDT |
22,760.0979 |
0.6504 USDT |
0.5516 USDT |
0.7770 USDT |
0.5677 USDT |
| 2025-11-15 |
0.7126 USDT |
9,215.4020 |
0.6211 USDT |
0.6184 USDT |
0.8234 USDT |
0.7283 USDT |
| 2025-11-14 |
0.6573 USDT |
28,991.7844 |
0.6823 USDT |
0.5846 USDT |
0.7097 USDT |
0.6867 USDT |
| 2025-11-13 |
0.7266 USDT |
16,281.5314 |
0.7958 USDT |
0.6564 USDT |
0.8459 USDT |
0.6858 USDT |
| 2025-11-12 |
0.8433 USDT |
5,349.6304 |
0.8019 USDT |
0.8002 USDT |
0.8992 USDT |
0.8992 USDT |
| 2025-11-11 |
0.9622 USDT |
15,810.1472 |
1.0972 USDT |
0.8254 USDT |
1.1169 USDT |
0.8500 USDT |
| 2025-11-10 |
1.2585 USDT |
11,121.0682 |
1.4248 USDT |
1.0500 USDT |
1.5875 USDT |
1.0795 USDT |
| 2025-11-09 |
1.1193 USDT |
22,303.9745 |
1.2883 USDT |
0.9409 USDT |
1.4690 USDT |
1.2653 USDT |
| 2025-11-08 |
1.1675 USDT |
21,534.0251 |
1.0897 USDT |
0.8700 USDT |
1.5000 USDT |
1.1898 USDT |
| 2025-11-07 |
0.6104 USDT |
32,387.3521 |
0.5716 USDT |
0.5497 USDT |
0.7300 USDT |
0.7155 USDT |
| 2025-11-06 |
0.4818 USDT |
64,486.4544 |
0.4639 USDT |
0.4273 USDT |
0.5300 USDT |
0.5268 USDT |
| 2025-11-05 |
0.3978 USDT |
37,430.0405 |
0.3865 USDT |
0.3452 USDT |
0.4416 USDT |
0.4267 USDT |
| 2025-11-04 |
0.4221 USDT |
50,250.7445 |
0.4485 USDT |
0.3885 USDT |
0.4719 USDT |
0.3925 USDT |
| 2025-11-03 |
0.5057 USDT |
41,751.4833 |
0.7167 USDT |
0.3945 USDT |
0.7263 USDT |
0.4792 USDT |
| 2025-11-02 |
0.6912 USDT |
2,187.3648 |
0.6859 USDT |
0.6399 USDT |
0.7095 USDT |
0.6548 USDT |
| 2025-11-01 |
0.6701 USDT |
3,652.4321 |
0.6273 USDT |
0.6273 USDT |
0.6884 USDT |
0.6547 USDT |
| 2025-10-31 |
0.6271 USDT |
1,530.0974 |
0.6250 USDT |
0.6127 USDT |
0.6490 USDT |
0.6194 USDT |
| 2025-10-30 |
0.6731 USDT |
24,142.6875 |
0.8188 USDT |
0.5680 USDT |
0.8310 USDT |
0.5735 USDT |
| 2025-10-29 |
0.8298 USDT |
9,331.3518 |
0.7599 USDT |
0.7599 USDT |
0.8758 USDT |
0.8526 USDT |
| 2025-10-28 |
0.8723 USDT |
9,807.4864 |
0.8790 USDT |
0.7708 USDT |
0.9205 USDT |
0.7854 USDT |
| 2025-10-27 |
0.9266 USDT |
6,887.0180 |
0.9452 USDT |
0.8528 USDT |
0.9684 USDT |
0.9414 USDT |
| 2025-10-26 |
0.8652 USDT |
1,403.8571 |
0.8416 USDT |
0.8416 USDT |
0.9215 USDT |
0.9215 USDT |
| 2025-10-25 |
0.7932 USDT |
643.4562 |
0.8107 USDT |
0.7659 USDT |
0.8393 USDT |
0.8351 USDT |
| 2025-10-24 |
0.7766 USDT |
11,069.9621 |
0.7575 USDT |
0.7399 USDT |
0.8291 USDT |
0.8128 USDT |
| 2025-10-23 |
0.7394 USDT |
15,701.5767 |
0.7026 USDT |
0.6899 USDT |
0.7893 USDT |
0.7427 USDT |
| 2025-10-22 |
0.7416 USDT |
20,574.2968 |
0.7643 USDT |
0.7019 USDT |
0.7881 USDT |
0.7277 USDT |
| 2025-10-21 |
0.7758 USDT |
13,076.3316 |
0.7990 USDT |
0.7047 USDT |
0.9150 USDT |
0.8757 USDT |
| 2025-10-20 |
0.8204 USDT |
9,063.0370 |
0.7990 USDT |
0.7599 USDT |
0.8760 USDT |
0.8528 USDT |
| 2025-10-19 |
0.7471 USDT |
14,768.9684 |
0.7119 USDT |
0.6863 USDT |
0.8167 USDT |
0.8070 USDT |
| 2025-10-18 |
0.7040 USDT |
9,172.1334 |
0.6978 USDT |
0.6753 USDT |
0.7312 USDT |
0.6862 USDT |
| 2025-10-17 |
0.7174 USDT |
20,074.1783 |
0.7449 USDT |
0.5974 USDT |
0.7806 USDT |
0.7097 USDT |
| 2025-10-16 |
0.8518 USDT |
6,922.0188 |
0.8773 USDT |
0.7981 USDT |
0.9569 USDT |
0.8958 USDT |
| 2025-10-15 |
0.9566 USDT |
5,867.6520 |
1.0546 USDT |
0.8358 USDT |
1.1258 USDT |
0.8358 USDT |
| 2025-10-14 |
1.0438 USDT |
7,433.6494 |
1.1029 USDT |
0.9028 USDT |
1.3599 USDT |
1.0979 USDT |
| 2025-10-13 |
1.1315 USDT |
2,609.0474 |
1.0270 USDT |
1.0214 USDT |
1.2642 USDT |
1.1003 USDT |