Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |