Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
0.5842 USDT |
468,407.6472 |
0.6144 USDT |
0.4849 USDT |
0.6953 USDT |
0.6459 USDT |
| 2024-03-07 |
0.6798 USDT |
639,846.3875 |
0.7618 USDT |
0.5920 USDT |
0.8784 USDT |
0.6371 USDT |
| 2024-03-06 |
0.5246 USDT |
583,405.7255 |
0.3622 USDT |
0.2888 USDT |
0.7258 USDT |
0.7200 USDT |
| 2024-03-05 |
0.3421 USDT |
1,321,722.7616 |
0.4225 USDT |
0.2458 USDT |
0.4835 USDT |
0.3341 USDT |
| 2024-03-04 |
0.4782 USDT |
253,530.1356 |
0.4596 USDT |
0.3927 USDT |
0.5666 USDT |
0.4259 USDT |
| 2024-03-03 |
0.4280 USDT |
215,681.1730 |
0.5393 USDT |
0.3116 USDT |
0.5492 USDT |
0.4277 USDT |
| 2024-03-02 |
0.4413 USDT |
184,644.1552 |
0.3900 USDT |
0.3669 USDT |
0.4922 USDT |
0.4832 USDT |
| 2024-03-01 |
0.3977 USDT |
134,078.1846 |
0.3705 USDT |
0.3646 USDT |
0.4440 USDT |
0.3773 USDT |
| 2024-02-29 |
0.3919 USDT |
215,780.1440 |
0.3767 USDT |
0.3547 USDT |
0.4404 USDT |
0.3944 USDT |
| 2024-02-28 |
0.3349 USDT |
695,189.2719 |
0.3953 USDT |
0.2798 USDT |
0.4338 USDT |
0.3594 USDT |
| 2024-02-27 |
0.4231 USDT |
275,829.2488 |
0.4493 USDT |
0.3642 USDT |
0.4864 USDT |
0.3867 USDT |
| 2024-02-26 |
0.4006 USDT |
359,903.0420 |
0.3383 USDT |
0.3208 USDT |
0.4708 USDT |
0.4632 USDT |
| 2024-02-25 |
0.3546 USDT |
201,812.4153 |
0.3923 USDT |
0.3318 USDT |
0.3944 USDT |
0.3351 USDT |
| 2024-02-24 |
0.3210 USDT |
309,165.6587 |
0.2702 USDT |
0.2580 USDT |
0.3787 USDT |
0.3698 USDT |
| 2024-02-23 |
0.2503 USDT |
222,142.8347 |
0.2491 USDT |
0.2264 USDT |
0.2900 USDT |
0.2847 USDT |
| 2024-02-22 |
0.2459 USDT |
201,660.7264 |
0.2443 USDT |
0.2179 USDT |
0.2678 USDT |
0.2554 USDT |
| 2024-02-21 |
0.2338 USDT |
306,622.6234 |
0.2893 USDT |
0.2110 USDT |
0.2921 USDT |
0.2280 USDT |
| 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 |