Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-22 |
0.6154 USDT |
1,600,869.8871 |
0.5589 USDT |
0.5513 USDT |
0.6564 USDT |
0.5888 USDT |
| 2022-03-21 |
0.5704 USDT |
1,855,644.7832 |
0.5326 USDT |
0.5123 USDT |
0.6198 USDT |
0.5555 USDT |
| 2022-03-20 |
0.5678 USDT |
1,513,589.4587 |
0.6393 USDT |
0.5231 USDT |
0.6433 USDT |
0.5385 USDT |
| 2022-03-19 |
0.6391 USDT |
1,441,510.8676 |
0.6451 USDT |
0.5960 USDT |
0.6844 USDT |
0.6407 USDT |
| 2022-03-18 |
0.5530 USDT |
1,838,260.4395 |
0.5551 USDT |
0.5094 USDT |
0.6377 USDT |
0.6213 USDT |
| 2022-03-17 |
0.5788 USDT |
2,111,810.7111 |
0.5671 USDT |
0.5443 USDT |
0.6217 USDT |
0.5684 USDT |
| 2022-03-16 |
0.4894 USDT |
3,634,939.9670 |
0.4693 USDT |
0.4344 USDT |
0.5600 USDT |
0.5206 USDT |
| 2022-03-15 |
0.4718 USDT |
3,235,467.3948 |
0.4727 USDT |
0.4327 USDT |
0.5088 USDT |
0.4817 USDT |
| 2022-03-14 |
0.4464 USDT |
1,653,248.2032 |
0.4383 USDT |
0.4100 USDT |
0.4795 USDT |
0.4209 USDT |
| 2022-03-13 |
0.4995 USDT |
3,412,916.3203 |
0.5051 USDT |
0.4622 USDT |
0.5442 USDT |
0.4953 USDT |
| 2022-03-12 |
0.5240 USDT |
3,287,772.8046 |
0.4953 USDT |
0.4927 USDT |
0.5599 USDT |
0.5046 USDT |
| 2022-03-11 |
0.5695 USDT |
5,243,189.3460 |
0.6264 USDT |
0.4985 USDT |
0.6822 USDT |
0.5163 USDT |
| 2022-03-10 |
0.6318 USDT |
4,972,137.5412 |
0.7322 USDT |
0.5280 USDT |
0.8000 USDT |
0.6516 USDT |
| 2022-03-09 |
0.6270 USDT |
4,075,851.2224 |
0.4578 USDT |
0.4540 USDT |
0.7235 USDT |
0.6856 USDT |
| 2022-03-08 |
0.4661 USDT |
2,327,393.3057 |
0.4510 USDT |
0.4300 USDT |
0.4938 USDT |
0.4502 USDT |
| 2022-03-07 |
0.4969 USDT |
3,485,081.2171 |
0.5211 USDT |
0.4154 USDT |
0.5575 USDT |
0.4217 USDT |
| 2022-03-06 |
0.5923 USDT |
2,567,953.7192 |
0.5866 USDT |
0.5373 USDT |
0.6600 USDT |
0.6339 USDT |
| 2022-03-05 |
0.5787 USDT |
2,513,156.5631 |
0.5737 USDT |
0.5146 USDT |
0.6315 USDT |
0.5958 USDT |
| 2022-03-04 |
0.6810 USDT |
3,924,432.4705 |
0.6869 USDT |
0.5492 USDT |
0.8268 USDT |
0.5755 USDT |
| 2022-03-03 |
0.7084 USDT |
2,617,374.9117 |
0.6967 USDT |
0.6236 USDT |
0.8006 USDT |
0.6968 USDT |
| 2022-03-02 |
0.7410 USDT |
3,288,353.5070 |
0.8517 USDT |
0.6476 USDT |
0.8700 USDT |
0.7234 USDT |
| 2022-03-01 |
0.6792 USDT |
4,796,704.8255 |
0.5189 USDT |
0.4781 USDT |
0.8718 USDT |
0.8506 USDT |
| 2022-02-28 |
0.3997 USDT |
2,786,917.6692 |
0.3638 USDT |
0.3391 USDT |
0.4650 USDT |
0.4494 USDT |
| 2022-02-27 |
0.3989 USDT |
2,317,709.2676 |
0.4511 USDT |
0.3300 USDT |
0.4594 USDT |
0.3576 USDT |
| 2022-02-26 |
0.4603 USDT |
1,797,266.9467 |
0.4215 USDT |
0.4165 USDT |
0.4900 USDT |
0.4471 USDT |
| 2022-02-25 |
0.3898 USDT |
2,909,116.9164 |
0.3684 USDT |
0.3344 USDT |
0.4400 USDT |
0.4258 USDT |
| 2022-02-24 |
0.3211 USDT |
3,129,545.3612 |
0.4317 USDT |
0.2531 USDT |
0.4494 USDT |
0.3380 USDT |
| 2022-02-23 |
0.5210 USDT |
1,726,512.7424 |
0.4959 USDT |
0.4627 USDT |
0.5799 USDT |
0.4683 USDT |
| 2022-02-22 |
0.4463 USDT |
1,767,137.3032 |
0.4383 USDT |
0.3830 USDT |
0.5077 USDT |
0.4553 USDT |
| 2022-02-21 |
0.5905 USDT |
1,900,986.1054 |
0.5751 USDT |
0.5073 USDT |
0.6775 USDT |
0.5268 USDT |
| 2022-02-20 |
0.6279 USDT |
1,260,877.9184 |
0.7337 USDT |
0.5279 USDT |
0.7414 USDT |
0.5721 USDT |
| 2022-02-19 |
0.7642 USDT |
1,212,758.0858 |
0.7855 USDT |
0.6897 USDT |
0.8315 USDT |
0.7218 USDT |
| 2022-02-18 |
0.8572 USDT |
1,436,418.8898 |
0.8261 USDT |
0.7500 USDT |
0.9500 USDT |
0.7832 USDT |
| 2022-02-17 |
0.9843 USDT |
2,110,729.8907 |
1.0296 USDT |
0.8127 USDT |
1.1783 USDT |
0.8244 USDT |
| 2022-02-16 |
1.0184 USDT |
1,112,806.5541 |
1.1166 USDT |
0.9203 USDT |
1.1166 USDT |
1.0407 USDT |
| 2022-02-15 |
1.0036 USDT |
1,875,655.6449 |
0.8884 USDT |
0.8699 USDT |
1.1118 USDT |
1.0719 USDT |
| 2022-02-14 |
0.8410 USDT |
1,675,010.8833 |
0.8441 USDT |
0.7570 USDT |
0.9109 USDT |
0.8066 USDT |
| 2022-02-13 |
0.9171 USDT |
1,454,197.0408 |
0.9498 USDT |
0.7789 USDT |
0.9875 USDT |
0.8352 USDT |
| 2022-02-12 |
0.9624 USDT |
1,586,680.8029 |
0.9700 USDT |
0.8521 USDT |
1.0724 USDT |
0.9601 USDT |
| 2022-02-11 |
1.2229 USDT |
1,390,916.9297 |
1.2799 USDT |
0.9702 USDT |
1.4514 USDT |
1.0076 USDT |
| 2022-02-10 |
1.4922 USDT |
1,362,084.6863 |
1.7393 USDT |
1.2586 USDT |
1.7393 USDT |
1.3210 USDT |
| 2022-02-09 |
1.6344 USDT |
965,396.2561 |
1.6690 USDT |
1.4200 USDT |
1.8073 USDT |
1.7444 USDT |
| 2022-02-08 |
1.7029 USDT |
1,085,071.3974 |
1.9918 USDT |
1.4253 USDT |
2.0923 USDT |
1.4457 USDT |
| 2022-02-07 |
2.0324 USDT |
1,203,584.4304 |
1.9863 USDT |
1.8054 USDT |
2.2505 USDT |
2.0713 USDT |
| 2022-02-06 |
1.9143 USDT |
1,058,605.6240 |
1.7160 USDT |
1.6714 USDT |
2.1800 USDT |
1.9462 USDT |
| 2022-02-05 |
1.8193 USDT |
1,021,811.5131 |
1.7891 USDT |
1.6126 USDT |
2.0430 USDT |
1.7555 USDT |
| 2022-02-04 |
1.3520 USDT |
1,164,349.9792 |
1.1500 USDT |
1.1167 USDT |
1.6805 USDT |
1.6129 USDT |
| 2022-02-03 |
1.0773 USDT |
794,291.5624 |
1.1276 USDT |
0.9918 USDT |
1.1682 USDT |
1.0956 USDT |
| 2022-02-02 |
1.2992 USDT |
1,309,953.7303 |
1.2387 USDT |
1.1679 USDT |
1.4771 USDT |
1.2168 USDT |
| 2022-02-01 |
1.2340 USDT |
854,379.4973 |
1.2055 USDT |
1.1526 USDT |
1.3495 USDT |
1.2339 USDT |