Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-15 |
0.2220 USDT |
51,630.3670 |
0.2198 USDT |
0.2100 USDT |
0.2441 USDT |
0.2416 USDT |
| 2023-06-14 |
0.2236 USDT |
74,396.9830 |
0.2260 USDT |
0.2045 USDT |
0.2553 USDT |
0.2173 USDT |
| 2023-06-13 |
0.2403 USDT |
36,879.7998 |
0.2308 USDT |
0.2243 USDT |
0.2581 USDT |
0.2300 USDT |
| 2023-06-12 |
0.2243 USDT |
19,359.4606 |
0.2340 USDT |
0.2145 USDT |
0.2421 USDT |
0.2245 USDT |
| 2023-06-11 |
0.2361 USDT |
47,079.6116 |
0.2321 USDT |
0.2268 USDT |
0.2507 USDT |
0.2500 USDT |
| 2023-06-10 |
0.2624 USDT |
165,200.0862 |
0.3933 USDT |
0.1900 USDT |
0.3966 USDT |
0.2294 USDT |
| 2023-06-09 |
0.4195 USDT |
20,017.3629 |
0.4187 USDT |
0.3820 USDT |
0.4387 USDT |
0.3946 USDT |
| 2023-06-08 |
0.4174 USDT |
14,295.8442 |
0.4187 USDT |
0.4031 USDT |
0.4315 USDT |
0.4279 USDT |
| 2023-06-07 |
0.4717 USDT |
35,148.7205 |
0.5457 USDT |
0.4182 USDT |
0.5487 USDT |
0.4312 USDT |
| 2023-06-06 |
0.5185 USDT |
59,473.3474 |
0.5161 USDT |
0.4681 USDT |
0.5640 USDT |
0.5395 USDT |
| 2023-06-05 |
0.5800 USDT |
47,477.8545 |
0.6740 USDT |
0.4425 USDT |
0.7227 USDT |
0.5118 USDT |
| 2023-06-04 |
0.6881 USDT |
8,526.5775 |
0.6634 USDT |
0.6558 USDT |
0.7063 USDT |
0.6973 USDT |
| 2023-06-03 |
0.6682 USDT |
8,868.0411 |
0.6634 USDT |
0.6496 USDT |
0.6936 USDT |
0.6700 USDT |
| 2023-06-02 |
0.6415 USDT |
19,045.2674 |
0.5935 USDT |
0.5811 USDT |
0.6834 USDT |
0.6634 USDT |
| 2023-06-01 |
0.6061 USDT |
14,632.4065 |
0.6199 USDT |
0.5800 USDT |
0.6266 USDT |
0.5945 USDT |
| 2023-05-31 |
0.6281 USDT |
40,133.6216 |
0.6680 USDT |
0.5999 USDT |
0.6820 USDT |
0.6102 USDT |
| 2023-05-30 |
0.6912 USDT |
10,113.1276 |
0.7017 USDT |
0.6579 USDT |
0.7184 USDT |
0.6726 USDT |
| 2023-05-29 |
0.7199 USDT |
9,532.1964 |
0.7587 USDT |
0.6820 USDT |
0.7677 USDT |
0.7070 USDT |
| 2023-05-28 |
0.7217 USDT |
15,040.3038 |
0.7177 USDT |
0.7020 USDT |
0.7404 USDT |
0.7281 USDT |
| 2023-05-27 |
0.6601 USDT |
9,945.7316 |
0.6559 USDT |
0.6364 USDT |
0.6774 USDT |
0.6719 USDT |
| 2023-05-26 |
0.6536 USDT |
68,358.7180 |
0.6290 USDT |
0.5900 USDT |
0.6829 USDT |
0.6501 USDT |
| 2023-05-25 |
0.6368 USDT |
24,206.1807 |
0.6496 USDT |
0.6015 USDT |
0.6544 USDT |
0.6290 USDT |
| 2023-05-24 |
0.6633 USDT |
22,274.1035 |
0.7316 USDT |
0.6205 USDT |
0.7392 USDT |
0.6638 USDT |
| 2023-05-23 |
0.7389 USDT |
11,502.8713 |
0.7088 USDT |
0.6831 USDT |
0.7791 USDT |
0.7324 USDT |
| 2023-05-22 |
0.7022 USDT |
15,508.9939 |
0.7000 USDT |
0.6566 USDT |
0.7228 USDT |
0.7123 USDT |
| 2023-05-21 |
0.7280 USDT |
15,727.8759 |
0.7757 USDT |
0.7000 USDT |
0.7777 USDT |
0.7021 USDT |
| 2023-05-20 |
0.7699 USDT |
10,122.9829 |
0.7848 USDT |
0.7580 USDT |
0.7871 USDT |
0.7679 USDT |
| 2023-05-19 |
0.7733 USDT |
48,797.7492 |
0.7621 USDT |
0.7498 USDT |
0.8115 USDT |
0.7871 USDT |
| 2023-05-18 |
0.7557 USDT |
66,207.4126 |
0.8359 USDT |
0.7154 USDT |
0.8359 USDT |
0.7788 USDT |
| 2023-05-17 |
0.8070 USDT |
34,941.5784 |
0.7699 USDT |
0.7424 USDT |
0.8533 USDT |
0.8245 USDT |
| 2023-05-16 |
0.7574 USDT |
21,822.6815 |
0.7712 USDT |
0.7316 USDT |
0.7871 USDT |
0.7536 USDT |
| 2023-05-15 |
0.7930 USDT |
31,235.6032 |
0.7621 USDT |
0.7356 USDT |
0.8367 USDT |
0.7786 USDT |
| 2023-05-14 |
0.7723 USDT |
11,967.6103 |
0.7745 USDT |
0.7492 USDT |
0.7977 USDT |
0.7781 USDT |
| 2023-05-13 |
0.7522 USDT |
22,746.9558 |
0.7640 USDT |
0.7170 USDT |
0.7881 USDT |
0.7834 USDT |
| 2023-05-12 |
0.6948 USDT |
54,002.0127 |
0.6959 USDT |
0.6096 USDT |
0.7599 USDT |
0.7563 USDT |
| 2023-05-11 |
0.7069 USDT |
58,065.2658 |
0.8013 USDT |
0.6394 USDT |
0.8013 USDT |
0.7007 USDT |
| 2023-05-10 |
0.7622 USDT |
75,845.1055 |
0.7408 USDT |
0.6558 USDT |
0.8355 USDT |
0.7942 USDT |
| 2023-05-09 |
0.7475 USDT |
47,908.5595 |
0.7701 USDT |
0.7107 USDT |
0.7910 USDT |
0.7369 USDT |
| 2023-05-08 |
0.7974 USDT |
73,125.8686 |
0.9182 USDT |
0.6700 USDT |
0.9360 USDT |
0.7699 USDT |
| 2023-05-07 |
0.9657 USDT |
36,649.6165 |
0.9799 USDT |
0.9304 USDT |
1.0045 USDT |
0.9476 USDT |
| 2023-05-06 |
1.0402 USDT |
56,059.3849 |
1.1620 USDT |
0.9402 USDT |
1.1807 USDT |
0.9679 USDT |
| 2023-05-05 |
1.1488 USDT |
26,288.1207 |
1.1181 USDT |
1.0723 USDT |
1.2149 USDT |
1.1634 USDT |
| 2023-05-04 |
1.1484 USDT |
13,990.4562 |
1.2603 USDT |
1.0963 USDT |
1.2603 USDT |
1.1157 USDT |
| 2023-05-03 |
1.0764 USDT |
39,929.1748 |
1.1200 USDT |
1.0210 USDT |
1.1291 USDT |
1.1108 USDT |
| 2023-05-02 |
1.1264 USDT |
38,797.7982 |
1.1222 USDT |
1.0913 USDT |
1.1563 USDT |
1.1381 USDT |
| 2023-05-01 |
1.1990 USDT |
44,272.6673 |
1.3200 USDT |
1.0740 USDT |
1.3700 USDT |
1.0837 USDT |
| 2023-04-30 |
1.3510 USDT |
35,701.0918 |
1.3469 USDT |
1.2557 USDT |
1.4340 USDT |
1.3123 USDT |
| 2023-04-29 |
1.3452 USDT |
10,248.5479 |
1.3034 USDT |
1.2940 USDT |
1.3859 USDT |
1.3256 USDT |
| 2023-04-28 |
1.3027 USDT |
22,817.7735 |
1.3161 USDT |
1.2294 USDT |
1.3687 USDT |
1.3078 USDT |
| 2023-04-27 |
1.3107 USDT |
61,305.8648 |
1.2556 USDT |
1.2392 USDT |
1.3892 USDT |
1.3366 USDT |