Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-01 |
0.1873 USDT |
451,437.3846 |
0.1909 USDT |
0.1720 USDT |
0.2223 USDT |
0.1919 USDT |
| 2024-01-31 |
0.2146 USDT |
323,814.6294 |
0.2307 USDT |
0.1874 USDT |
0.2403 USDT |
0.1916 USDT |
| 2024-01-30 |
0.2344 USDT |
318,975.3158 |
0.2319 USDT |
0.2146 USDT |
0.2831 USDT |
0.2456 USDT |
| 2024-01-29 |
0.2185 USDT |
125,264.3970 |
0.2052 USDT |
0.2000 USDT |
0.2425 USDT |
0.2319 USDT |
| 2024-01-28 |
0.2322 USDT |
283,549.3475 |
0.2093 USDT |
0.2057 USDT |
0.2500 USDT |
0.2157 USDT |
| 2024-01-27 |
0.2054 USDT |
94,744.9395 |
0.2165 USDT |
0.1942 USDT |
0.2244 USDT |
0.2150 USDT |
| 2024-01-26 |
0.2254 USDT |
417,906.4590 |
0.1785 USDT |
0.1676 USDT |
0.2565 USDT |
0.1961 USDT |
| 2024-01-25 |
0.1705 USDT |
203,101.5403 |
0.1760 USDT |
0.1583 USDT |
0.1836 USDT |
0.1805 USDT |
| 2024-01-24 |
0.1583 USDT |
139,796.3004 |
0.1622 USDT |
0.1452 USDT |
0.1720 USDT |
0.1599 USDT |
| 2024-01-23 |
0.1556 USDT |
158,856.4794 |
0.1732 USDT |
0.1334 USDT |
0.1882 USDT |
0.1620 USDT |
| 2024-01-22 |
0.2018 USDT |
166,264.3918 |
0.2361 USDT |
0.1623 USDT |
0.2399 USDT |
0.1758 USDT |
| 2024-01-21 |
0.2534 USDT |
25,343.3939 |
0.2438 USDT |
0.2400 USDT |
0.2668 USDT |
0.2467 USDT |
| 2024-01-20 |
0.2421 USDT |
72,332.1371 |
0.2565 USDT |
0.2250 USDT |
0.2774 USDT |
0.2406 USDT |
| 2024-01-19 |
0.2405 USDT |
205,523.4338 |
0.2883 USDT |
0.2072 USDT |
0.2922 USDT |
0.2442 USDT |
| 2024-01-18 |
0.3096 USDT |
233,164.8241 |
0.3547 USDT |
0.2600 USDT |
0.3842 USDT |
0.2840 USDT |
| 2024-01-17 |
0.3534 USDT |
133,213.4020 |
0.3417 USDT |
0.3179 USDT |
0.3830 USDT |
0.3610 USDT |
| 2024-01-16 |
0.3532 USDT |
94,412.5445 |
0.3688 USDT |
0.3200 USDT |
0.3781 USDT |
0.3417 USDT |
| 2024-01-15 |
0.3739 USDT |
85,319.4615 |
0.3703 USDT |
0.3508 USDT |
0.4032 USDT |
0.3721 USDT |
| 2024-01-14 |
0.4023 USDT |
153,723.2536 |
0.3991 USDT |
0.3698 USDT |
0.4442 USDT |
0.3984 USDT |
| 2024-01-13 |
0.4095 USDT |
103,037.6646 |
0.4202 USDT |
0.3752 USDT |
0.4452 USDT |
0.4101 USDT |
| 2024-01-12 |
0.4531 USDT |
147,352.4202 |
0.4977 USDT |
0.3799 USDT |
0.5265 USDT |
0.4200 USDT |
| 2024-01-11 |
0.5282 USDT |
202,116.7103 |
0.4987 USDT |
0.4543 USDT |
0.6120 USDT |
0.5506 USDT |
| 2024-01-10 |
0.3884 USDT |
433,807.1515 |
0.3641 USDT |
0.3176 USDT |
0.5332 USDT |
0.4857 USDT |
| 2024-01-09 |
0.3933 USDT |
375,478.1919 |
0.4380 USDT |
0.3100 USDT |
0.5118 USDT |
0.3260 USDT |
| 2024-01-08 |
0.3778 USDT |
414,042.7202 |
0.3876 USDT |
0.2912 USDT |
0.4809 USDT |
0.4618 USDT |
| 2024-01-07 |
0.4813 USDT |
53,474.7698 |
0.5182 USDT |
0.4201 USDT |
0.5355 USDT |
0.4390 USDT |
| 2024-01-06 |
0.4879 USDT |
105,582.1558 |
0.5861 USDT |
0.4050 USDT |
0.6249 USDT |
0.5597 USDT |
| 2024-01-05 |
0.6411 USDT |
197,920.7712 |
0.7964 USDT |
0.5419 USDT |
0.8136 USDT |
0.5730 USDT |
| 2024-01-04 |
0.7507 USDT |
137,173.4709 |
0.7212 USDT |
0.6101 USDT |
0.9223 USDT |
0.8176 USDT |
| 2024-01-03 |
0.7405 USDT |
346,946.9983 |
1.0028 USDT |
0.5457 USDT |
1.1980 USDT |
0.7783 USDT |
| 2024-01-02 |
1.0788 USDT |
238,809.1903 |
0.9889 USDT |
0.9501 USDT |
1.4078 USDT |
0.9853 USDT |
| 2024-01-01 |
0.8885 USDT |
78,408.6316 |
0.9126 USDT |
0.8000 USDT |
1.0000 USDT |
0.9762 USDT |
| 2023-12-31 |
0.9303 USDT |
59,060.5013 |
0.9060 USDT |
0.7863 USDT |
1.0617 USDT |
0.9801 USDT |
| 2023-12-30 |
0.9005 USDT |
126,465.8377 |
0.8723 USDT |
0.7980 USDT |
0.9959 USDT |
0.9288 USDT |
| 2023-12-29 |
1.0090 USDT |
105,519.4667 |
1.0384 USDT |
0.8408 USDT |
1.2439 USDT |
0.8663 USDT |
| 2023-12-28 |
1.2214 USDT |
107,809.4382 |
1.3696 USDT |
0.9762 USDT |
1.6421 USDT |
1.0220 USDT |
| 2023-12-27 |
1.4401 USDT |
128,016.0742 |
1.6418 USDT |
1.2811 USDT |
1.7200 USDT |
1.3683 USDT |
| 2023-12-26 |
1.7054 USDT |
200,832.7691 |
1.5900 USDT |
1.2753 USDT |
2.1000 USDT |
1.6360 USDT |
| 2023-12-25 |
1.3759 USDT |
229,828.7689 |
1.1854 USDT |
1.1104 USDT |
1.7098 USDT |
1.5236 USDT |
| 2023-12-24 |
1.2178 USDT |
137,147.7932 |
1.3070 USDT |
1.0515 USDT |
1.4600 USDT |
1.0925 USDT |
| 2023-12-23 |
0.9142 USDT |
169,520.5973 |
0.8767 USDT |
0.7405 USDT |
1.0699 USDT |
0.9939 USDT |
| 2023-12-22 |
0.9621 USDT |
284,248.5434 |
1.0419 USDT |
0.8013 USDT |
1.2667 USDT |
0.8945 USDT |
| 2023-12-21 |
0.8865 USDT |
342,529.2250 |
0.6110 USDT |
0.5700 USDT |
1.1000 USDT |
1.0694 USDT |
| 2023-12-20 |
0.5834 USDT |
403,503.6066 |
0.4044 USDT |
0.4000 USDT |
0.7104 USDT |
0.6191 USDT |
| 2023-12-19 |
0.3770 USDT |
310,801.5330 |
0.3427 USDT |
0.3292 USDT |
0.4303 USDT |
0.4075 USDT |
| 2023-12-18 |
0.2939 USDT |
194,127.6824 |
0.3373 USDT |
0.2451 USDT |
0.3451 USDT |
0.2999 USDT |
| 2023-12-17 |
0.3862 USDT |
102,856.9624 |
0.3945 USDT |
0.3400 USDT |
0.4293 USDT |
0.3449 USDT |
| 2023-12-16 |
0.3810 USDT |
267,833.8703 |
0.3079 USDT |
0.3015 USDT |
0.4250 USDT |
0.3856 USDT |
| 2023-12-15 |
0.3352 USDT |
144,225.5603 |
0.3722 USDT |
0.3019 USDT |
0.3722 USDT |
0.3123 USDT |
| 2023-12-14 |
0.3593 USDT |
114,149.3984 |
0.3806 USDT |
0.3076 USDT |
0.3913 USDT |
0.3740 USDT |