Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.1650 USDT |
134,820.9822 |
0.1430 USDT |
0.1300 USDT |
0.1800 USDT |
0.1643 USDT |
| 2024-04-17 |
0.1419 USDT |
237,428.0281 |
0.1484 USDT |
0.1202 USDT |
0.1642 USDT |
0.1516 USDT |
| 2024-04-16 |
0.1268 USDT |
296,941.3389 |
0.1223 USDT |
0.1070 USDT |
0.1461 USDT |
0.1461 USDT |
| 2024-04-15 |
0.1704 USDT |
667,479.6180 |
0.1835 USDT |
0.1200 USDT |
0.2122 USDT |
0.1212 USDT |
| 2024-04-14 |
0.1514 USDT |
612,948.3110 |
0.1423 USDT |
0.1191 USDT |
0.1743 USDT |
0.1518 USDT |
| 2024-04-13 |
0.1723 USDT |
554,221.0608 |
0.2286 USDT |
0.1100 USDT |
0.2390 USDT |
0.1377 USDT |
| 2024-04-12 |
0.2921 USDT |
242,677.9140 |
0.4303 USDT |
0.1940 USDT |
0.4457 USDT |
0.2300 USDT |
| 2024-04-11 |
0.4749 USDT |
74,597.3811 |
0.4657 USDT |
0.4200 USDT |
0.5531 USDT |
0.4373 USDT |
| 2024-04-10 |
0.4565 USDT |
191,171.1679 |
0.5185 USDT |
0.3960 USDT |
0.5392 USDT |
0.4642 USDT |
| 2024-04-09 |
0.5615 USDT |
179,695.9014 |
0.5616 USDT |
0.5129 USDT |
0.6185 USDT |
0.5450 USDT |
| 2024-04-08 |
0.5513 USDT |
140,000.7338 |
0.4580 USDT |
0.4486 USDT |
0.6105 USDT |
0.5615 USDT |
| 2024-04-07 |
0.4770 USDT |
76,422.8144 |
0.4900 USDT |
0.4567 USDT |
0.5157 USDT |
0.4779 USDT |
| 2024-04-06 |
0.4961 USDT |
60,430.2982 |
0.5230 USDT |
0.4640 USDT |
0.5393 USDT |
0.4640 USDT |
| 2024-04-05 |
0.4832 USDT |
183,816.4563 |
0.4358 USDT |
0.3842 USDT |
0.5881 USDT |
0.5784 USDT |
| 2024-04-04 |
0.4402 USDT |
205,597.2080 |
0.4134 USDT |
0.3652 USDT |
0.4998 USDT |
0.4266 USDT |
| 2024-04-03 |
0.4160 USDT |
279,982.9183 |
0.3524 USDT |
0.3190 USDT |
0.4709 USDT |
0.4314 USDT |
| 2024-04-02 |
0.3736 USDT |
298,366.4779 |
0.4589 USDT |
0.3304 USDT |
0.4634 USDT |
0.3659 USDT |
| 2024-04-01 |
0.4908 USDT |
182,409.7167 |
0.6059 USDT |
0.4217 USDT |
0.6204 USDT |
0.4590 USDT |
| 2024-03-31 |
0.5860 USDT |
76,413.3832 |
0.5300 USDT |
0.5237 USDT |
0.6266 USDT |
0.6069 USDT |
| 2024-03-30 |
0.5879 USDT |
70,299.1677 |
0.5496 USDT |
0.5431 USDT |
0.6332 USDT |
0.5448 USDT |
| 2024-03-29 |
0.5720 USDT |
130,746.0978 |
0.6119 USDT |
0.5391 USDT |
0.6156 USDT |
0.5534 USDT |
| 2024-03-28 |
0.6396 USDT |
157,264.9855 |
0.6318 USDT |
0.6096 USDT |
0.6787 USDT |
0.6161 USDT |
| 2024-03-27 |
0.7007 USDT |
240,953.4352 |
0.7679 USDT |
0.6000 USDT |
0.8245 USDT |
0.6341 USDT |
| 2024-03-26 |
0.8015 USDT |
376,662.2024 |
0.7045 USDT |
0.7044 USDT |
0.8901 USDT |
0.7731 USDT |
| 2024-03-25 |
0.6895 USDT |
313,072.9284 |
0.6006 USDT |
0.5914 USDT |
0.7742 USDT |
0.7250 USDT |
| 2024-03-24 |
0.4975 USDT |
122,367.6380 |
0.5154 USDT |
0.4716 USDT |
0.5287 USDT |
0.5114 USDT |
| 2024-03-23 |
0.5187 USDT |
280,455.6944 |
0.4721 USDT |
0.4510 USDT |
0.5548 USDT |
0.5156 USDT |
| 2024-03-22 |
0.5002 USDT |
381,394.5345 |
0.4779 USDT |
0.4270 USDT |
0.5602 USDT |
0.4499 USDT |
| 2024-03-21 |
0.5376 USDT |
347,586.6815 |
0.6028 USDT |
0.4743 USDT |
0.6518 USDT |
0.4873 USDT |
| 2024-03-20 |
0.5215 USDT |
502,982.5569 |
0.4809 USDT |
0.3946 USDT |
0.6655 USDT |
0.5896 USDT |
| 2024-03-19 |
0.5935 USDT |
974,163.8641 |
0.6774 USDT |
0.4749 USDT |
0.7257 USDT |
0.5855 USDT |
| 2024-03-18 |
0.8867 USDT |
595,734.1521 |
1.1765 USDT |
0.6321 USDT |
1.3632 USDT |
0.6933 USDT |
| 2024-03-17 |
1.0069 USDT |
450,054.6998 |
0.7436 USDT |
0.6863 USDT |
1.2862 USDT |
1.2185 USDT |
| 2024-03-16 |
0.9895 USDT |
451,651.3466 |
1.0558 USDT |
0.6788 USDT |
1.2519 USDT |
0.7510 USDT |
| 2024-03-15 |
1.3800 USDT |
454,185.3839 |
2.0410 USDT |
0.8913 USDT |
2.0785 USDT |
1.0947 USDT |
| 2024-03-14 |
1.5510 USDT |
383,981.0906 |
1.4510 USDT |
1.3338 USDT |
2.0000 USDT |
1.9817 USDT |
| 2024-03-13 |
1.6270 USDT |
271,362.5499 |
1.6259 USDT |
1.3744 USDT |
1.9000 USDT |
1.4855 USDT |
| 2024-03-12 |
1.2417 USDT |
514,009.0780 |
1.0150 USDT |
1.0030 USDT |
1.5679 USDT |
1.5679 USDT |
| 2024-03-11 |
1.0051 USDT |
1,229,285.8371 |
0.7212 USDT |
0.5906 USDT |
1.2450 USDT |
1.0098 USDT |
| 2024-03-10 |
0.7587 USDT |
214,324.9847 |
0.8424 USDT |
0.6808 USDT |
0.8520 USDT |
0.7134 USDT |
| 2024-03-09 |
0.7953 USDT |
498,741.3948 |
0.6853 USDT |
0.6327 USDT |
0.9484 USDT |
0.7827 USDT |