Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-12 |
0.8574 USDT |
15,887.5192 |
0.8446 USDT |
0.8070 USDT |
1.0509 USDT |
1.0509 USDT |
| 2025-10-11 |
1.1351 USDT |
5,958.1783 |
1.0002 USDT |
1.0000 USDT |
1.3451 USDT |
1.1149 USDT |
| 2025-10-10 |
3.6465 USDT |
4,630.2445 |
3.2012 USDT |
3.1792 USDT |
4.2702 USDT |
4.2406 USDT |
| 2025-10-09 |
3.2669 USDT |
2,633.5382 |
3.5032 USDT |
3.0382 USDT |
3.5032 USDT |
3.1107 USDT |
| 2025-10-08 |
3.4075 USDT |
1,104.9735 |
3.4291 USDT |
3.3053 USDT |
3.5260 USDT |
3.4463 USDT |
| 2025-10-07 |
3.5876 USDT |
5,382.7210 |
3.7466 USDT |
3.2754 USDT |
3.8996 USDT |
3.3350 USDT |
| 2025-10-06 |
3.6886 USDT |
3,566.8384 |
3.4941 USDT |
3.4463 USDT |
3.9833 USDT |
3.8101 USDT |
| 2025-10-05 |
3.7807 USDT |
5,361.3117 |
3.5122 USDT |
3.4463 USDT |
4.2645 USDT |
3.4939 USDT |
| 2025-10-04 |
3.4256 USDT |
1,993.0299 |
3.8332 USDT |
3.2101 USDT |
3.8332 USDT |
3.2983 USDT |
| 2025-10-03 |
3.5281 USDT |
7,279.4300 |
3.6130 USDT |
3.2755 USDT |
3.9265 USDT |
3.8333 USDT |
| 2025-10-02 |
3.2736 USDT |
5,394.8143 |
3.1543 USDT |
3.0900 USDT |
3.5183 USDT |
3.4470 USDT |
| 2025-10-01 |
2.9878 USDT |
7,953.1124 |
2.6221 USDT |
2.6120 USDT |
3.1985 USDT |
3.1096 USDT |
| 2025-09-30 |
2.6343 USDT |
5,198.1665 |
2.9982 USDT |
2.3361 USDT |
3.0676 USDT |
2.5472 USDT |
| 2025-09-29 |
3.0351 USDT |
3,792.3039 |
3.0830 USDT |
2.7525 USDT |
3.2346 USDT |
3.1884 USDT |
| 2025-09-28 |
2.7407 USDT |
2,051.8271 |
2.8359 USDT |
2.6453 USDT |
2.8557 USDT |
2.8359 USDT |
| 2025-09-27 |
2.8497 USDT |
1,853.4704 |
3.0501 USDT |
2.7578 USDT |
3.0501 USDT |
2.8556 USDT |
| 2025-09-26 |
2.8111 USDT |
7,000.7782 |
2.9013 USDT |
2.6191 USDT |
3.1107 USDT |
3.0631 USDT |
| 2025-09-25 |
3.4536 USDT |
11,164.9282 |
4.0353 USDT |
3.0001 USDT |
4.0528 USDT |
3.0001 USDT |
| 2025-09-24 |
4.1088 USDT |
5,920.4049 |
3.7803 USDT |
3.5933 USDT |
4.4211 USDT |
4.3635 USDT |
| 2025-09-23 |
4.0702 USDT |
6,378.4562 |
3.9833 USDT |
3.4766 USDT |
4.5225 USDT |
3.7783 USDT |
| 2025-09-22 |
3.6513 USDT |
5,353.7349 |
4.9882 USDT |
3.2145 USDT |
4.9882 USDT |
3.5316 USDT |
| 2025-09-21 |
4.8573 USDT |
492.4921 |
4.9959 USDT |
4.6437 USDT |
5.0231 USDT |
4.6437 USDT |
| 2025-09-20 |
4.9776 USDT |
2,896.4523 |
4.9533 USDT |
4.5268 USDT |
5.5795 USDT |
5.1657 USDT |
| 2025-09-19 |
5.5346 USDT |
5,501.3047 |
5.2023 USDT |
4.8367 USDT |
5.9603 USDT |
4.8367 USDT |
| 2025-09-18 |
4.5506 USDT |
3,275.2407 |
3.7803 USDT |
3.6948 USDT |
5.3500 USDT |
5.1559 USDT |
| 2025-09-17 |
3.3934 USDT |
3,118.0487 |
3.3579 USDT |
3.1477 USDT |
3.6764 USDT |
3.5933 USDT |
| 2025-09-16 |
3.2123 USDT |
1,972.8692 |
3.0616 USDT |
2.9804 USDT |
3.4773 USDT |
3.4101 USDT |
| 2025-09-15 |
3.2523 USDT |
2,897.2761 |
3.3579 USDT |
2.9982 USDT |
3.6736 USDT |
3.0001 USDT |
| 2025-09-14 |
3.4941 USDT |
1,633.3629 |
3.7992 USDT |
3.2597 USDT |
3.7992 USDT |
3.3579 USDT |
| 2025-09-13 |
3.8968 USDT |
2,327.3797 |
3.7801 USDT |
3.6438 USDT |
4.1480 USDT |
3.7803 USDT |
| 2025-09-12 |
3.4981 USDT |
1,070.8294 |
3.5575 USDT |
3.3745 USDT |
3.7200 USDT |
3.7199 USDT |
| 2025-09-11 |
3.4836 USDT |
2,128.2763 |
3.5754 USDT |
3.3242 USDT |
3.6764 USDT |
3.5183 USDT |
| 2025-09-10 |
3.3890 USDT |
3,971.5505 |
3.2361 USDT |
3.2361 USDT |
3.5260 USDT |
3.3517 USDT |
| 2025-09-09 |
3.2832 USDT |
14,767.1190 |
3.0251 USDT |
3.0251 USDT |
3.6764 USDT |
3.2596 USDT |
| 2025-09-08 |
2.7313 USDT |
4,685.5620 |
2.6506 USDT |
2.6322 USDT |
3.0065 USDT |
3.0065 USDT |
| 2025-09-07 |
2.6141 USDT |
1,227.3098 |
2.4969 USDT |
2.4969 USDT |
2.7037 USDT |
2.7037 USDT |
| 2025-09-06 |
2.4127 USDT |
58.8627 |
2.4330 USDT |
2.4068 USDT |
2.4330 USDT |
2.4256 USDT |
| 2025-09-05 |
2.5081 USDT |
1,740.5360 |
2.3830 USDT |
2.3595 USDT |
2.6506 USDT |
2.4674 USDT |
| 2025-09-04 |
2.4989 USDT |
1,909.7179 |
2.6850 USDT |
2.3949 USDT |
2.6850 USDT |
2.3949 USDT |
| 2025-09-03 |
2.6491 USDT |
985.0044 |
2.5598 USDT |
2.5432 USDT |
2.7580 USDT |
2.7580 USDT |
| 2025-09-02 |
2.3864 USDT |
5,206.2277 |
2.2832 USDT |
2.2832 USDT |
2.5346 USDT |
2.5346 USDT |
| 2025-09-01 |
2.4108 USDT |
4,424.0637 |
2.3949 USDT |
2.2674 USDT |
2.6243 USDT |
2.4236 USDT |
| 2025-08-31 |
2.6225 USDT |
1,351.3165 |
2.6113 USDT |
2.5465 USDT |
2.7307 USDT |
2.5977 USDT |
| 2025-08-30 |
2.5911 USDT |
1,893.3171 |
2.5675 USDT |
2.5051 USDT |
2.6770 USDT |
2.5295 USDT |
| 2025-08-29 |
2.6634 USDT |
5,573.7813 |
2.9859 USDT |
2.5045 USDT |
2.9888 USDT |
2.6771 USDT |
| 2025-08-28 |
3.0001 USDT |
2,090.0390 |
2.9419 USDT |
2.8384 USDT |
3.0766 USDT |
3.0462 USDT |
| 2025-08-27 |
2.9275 USDT |
1,448.7368 |
2.9217 USDT |
2.8360 USDT |
3.0462 USDT |
3.0461 USDT |
| 2025-08-26 |
2.7020 USDT |
7,805.8877 |
2.5220 USDT |
2.4631 USDT |
2.9913 USDT |
2.9421 USDT |
| 2025-08-25 |
2.8695 USDT |
8,855.5655 |
3.5933 USDT |
2.4188 USDT |
3.7477 USDT |
2.5000 USDT |
| 2025-08-24 |
3.6286 USDT |
3,300.9277 |
3.7831 USDT |
3.2715 USDT |
4.1955 USDT |
3.6763 USDT |