Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-04 |
0.2498 USDT |
23,360.9536 |
0.2585 USDT |
0.2391 USDT |
0.2616 USDT |
0.2501 USDT |
| 2023-08-03 |
0.2739 USDT |
37,279.3121 |
0.2813 USDT |
0.2540 USDT |
0.2912 USDT |
0.2540 USDT |
| 2023-08-02 |
0.2820 USDT |
15,333.9740 |
0.2917 USDT |
0.2710 USDT |
0.2969 USDT |
0.2877 USDT |
| 2023-08-01 |
0.2670 USDT |
67,988.5428 |
0.2658 USDT |
0.2427 USDT |
0.2877 USDT |
0.2857 USDT |
| 2023-07-31 |
0.2867 USDT |
31,348.1367 |
0.2859 USDT |
0.2657 USDT |
0.2961 USDT |
0.2657 USDT |
| 2023-07-30 |
0.2792 USDT |
43,286.9723 |
0.2931 USDT |
0.2676 USDT |
0.2981 USDT |
0.2777 USDT |
| 2023-07-29 |
0.2869 USDT |
44,744.5625 |
0.2815 USDT |
0.2814 USDT |
0.2966 USDT |
0.2918 USDT |
| 2023-07-28 |
0.2799 USDT |
26,570.1054 |
0.2738 USDT |
0.2710 USDT |
0.2917 USDT |
0.2830 USDT |
| 2023-07-27 |
0.2721 USDT |
37,456.3732 |
0.2640 USDT |
0.2595 USDT |
0.2796 USDT |
0.2789 USDT |
| 2023-07-26 |
0.2510 USDT |
92,834.0148 |
0.2575 USDT |
0.2415 USDT |
0.2763 USDT |
0.2611 USDT |
| 2023-07-25 |
0.2603 USDT |
46,886.0921 |
0.2757 USDT |
0.2462 USDT |
0.2778 USDT |
0.2565 USDT |
| 2023-07-24 |
0.2967 USDT |
25,926.1358 |
0.3265 USDT |
0.2626 USDT |
0.3265 USDT |
0.2809 USDT |
| 2023-07-23 |
0.3299 USDT |
49,881.8624 |
0.3204 USDT |
0.3164 USDT |
0.3466 USDT |
0.3282 USDT |
| 2023-07-22 |
0.3407 USDT |
12,334.2183 |
0.3525 USDT |
0.3264 USDT |
0.3574 USDT |
0.3264 USDT |
| 2023-07-21 |
0.3684 USDT |
128,883.5846 |
0.3851 USDT |
0.3474 USDT |
0.3899 USDT |
0.3474 USDT |
| 2023-07-20 |
0.3791 USDT |
189,390.3923 |
0.3403 USDT |
0.3385 USDT |
0.4431 USDT |
0.3755 USDT |
| 2023-07-19 |
0.3622 USDT |
53,501.7939 |
0.3500 USDT |
0.3420 USDT |
0.3836 USDT |
0.3469 USDT |
| 2023-07-18 |
0.3494 USDT |
127,032.1280 |
0.3727 USDT |
0.3291 USDT |
0.3835 USDT |
0.3448 USDT |
| 2023-07-17 |
0.3470 USDT |
124,893.1727 |
0.3341 USDT |
0.3216 USDT |
0.3814 USDT |
0.3339 USDT |
| 2023-07-16 |
0.3699 USDT |
47,487.4305 |
0.3727 USDT |
0.3491 USDT |
0.3824 USDT |
0.3659 USDT |
| 2023-07-15 |
0.3718 USDT |
74,381.4414 |
0.3719 USDT |
0.3432 USDT |
0.3995 USDT |
0.3657 USDT |
| 2023-07-14 |
0.3949 USDT |
260,049.1522 |
0.3540 USDT |
0.3400 USDT |
0.4468 USDT |
0.3753 USDT |
| 2023-07-13 |
0.3164 USDT |
95,423.1563 |
0.2750 USDT |
0.2619 USDT |
0.3549 USDT |
0.3410 USDT |
| 2023-07-12 |
0.2829 USDT |
39,382.6620 |
0.2789 USDT |
0.2710 USDT |
0.2981 USDT |
0.2818 USDT |
| 2023-07-11 |
0.2698 USDT |
53,913.5888 |
0.2760 USDT |
0.2567 USDT |
0.2908 USDT |
0.2585 USDT |
| 2023-07-10 |
0.2690 USDT |
92,031.2663 |
0.2680 USDT |
0.2471 USDT |
0.2934 USDT |
0.2717 USDT |
| 2023-07-09 |
0.2884 USDT |
39,012.6127 |
0.3089 USDT |
0.2740 USDT |
0.3175 USDT |
0.2785 USDT |
| 2023-07-08 |
0.3062 USDT |
64,431.9457 |
0.2826 USDT |
0.2755 USDT |
0.3337 USDT |
0.2974 USDT |
| 2023-07-07 |
0.2904 USDT |
41,369.1788 |
0.2626 USDT |
0.2626 USDT |
0.3015 USDT |
0.2754 USDT |
| 2023-07-06 |
0.2851 USDT |
53,953.5220 |
0.2950 USDT |
0.2512 USDT |
0.3179 USDT |
0.2808 USDT |
| 2023-07-05 |
0.3111 USDT |
67,715.5355 |
0.3325 USDT |
0.2787 USDT |
0.3394 USDT |
0.2885 USDT |
| 2023-07-04 |
0.3448 USDT |
41,603.9945 |
0.3670 USDT |
0.3171 USDT |
0.3727 USDT |
0.3291 USDT |
| 2023-07-03 |
0.3810 USDT |
46,196.5120 |
0.3832 USDT |
0.3518 USDT |
0.4000 USDT |
0.3642 USDT |
| 2023-07-02 |
0.3723 USDT |
195,621.2614 |
0.3990 USDT |
0.3470 USDT |
0.3990 USDT |
0.3613 USDT |
| 2023-07-01 |
0.3426 USDT |
124,103.4670 |
0.3333 USDT |
0.3032 USDT |
0.3990 USDT |
0.3600 USDT |
| 2023-06-30 |
0.3244 USDT |
253,824.0608 |
0.3029 USDT |
0.2506 USDT |
0.3675 USDT |
0.3294 USDT |
| 2023-06-29 |
0.3178 USDT |
58,527.5574 |
0.3108 USDT |
0.2958 USDT |
0.3394 USDT |
0.3052 USDT |
| 2023-06-28 |
0.3450 USDT |
85,845.8616 |
0.4072 USDT |
0.2848 USDT |
0.4072 USDT |
0.3074 USDT |
| 2023-06-27 |
0.4140 USDT |
100,403.1141 |
0.4155 USDT |
0.3841 USDT |
0.4341 USDT |
0.4213 USDT |
| 2023-06-26 |
0.4455 USDT |
294,758.2001 |
0.3542 USDT |
0.3155 USDT |
0.5248 USDT |
0.4155 USDT |
| 2023-06-25 |
0.3750 USDT |
69,626.2349 |
0.3655 USDT |
0.3477 USDT |
0.4024 USDT |
0.3580 USDT |
| 2023-06-24 |
0.3704 USDT |
61,037.6968 |
0.3445 USDT |
0.3423 USDT |
0.3977 USDT |
0.3502 USDT |
| 2023-06-23 |
0.3319 USDT |
37,717.5000 |
0.3073 USDT |
0.2980 USDT |
0.3604 USDT |
0.3526 USDT |
| 2023-06-22 |
0.3212 USDT |
30,211.6057 |
0.3170 USDT |
0.2977 USDT |
0.3425 USDT |
0.3063 USDT |
| 2023-06-21 |
0.2971 USDT |
92,793.0898 |
0.2810 USDT |
0.2810 USDT |
0.3245 USDT |
0.3147 USDT |
| 2023-06-20 |
0.2621 USDT |
36,679.0763 |
0.2541 USDT |
0.2402 USDT |
0.2916 USDT |
0.2872 USDT |
| 2023-06-19 |
0.2464 USDT |
52,594.4174 |
0.2548 USDT |
0.2257 USDT |
0.2548 USDT |
0.2485 USDT |
| 2023-06-18 |
0.2617 USDT |
54,526.1395 |
0.2698 USDT |
0.2430 USDT |
0.2791 USDT |
0.2653 USDT |
| 2023-06-17 |
0.2629 USDT |
44,920.3475 |
0.2430 USDT |
0.2336 USDT |
0.2800 USDT |
0.2705 USDT |
| 2023-06-16 |
0.2378 USDT |
26,021.1523 |
0.2259 USDT |
0.2181 USDT |
0.2494 USDT |
0.2383 USDT |