Identifier on Kucoin: NEAR3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.0006 USDT |
47,025,140.7363 |
0.0008 USDT |
0.0005 USDT |
0.0008 USDT |
0.0005 USDT |
| 2025-02-03 |
0.0007 USDT |
74,665,246.7201 |
0.0010 USDT |
0.0004 USDT |
0.0010 USDT |
0.0007 USDT |
| 2025-02-02 |
0.0012 USDT |
26,192,058.8965 |
0.0015 USDT |
0.0009 USDT |
0.0016 USDT |
0.0011 USDT |
| 2025-02-01 |
0.0018 USDT |
4,842,332.0580 |
0.0020 USDT |
0.0017 USDT |
0.0021 USDT |
0.0018 USDT |
| 2025-01-31 |
0.0021 USDT |
9,211,906.1894 |
0.0020 USDT |
0.0019 USDT |
0.0023 USDT |
0.0023 USDT |
| 2025-01-30 |
0.0020 USDT |
9,634,168.9005 |
0.0018 USDT |
0.0017 USDT |
0.0021 USDT |
0.0020 USDT |
| 2025-01-29 |
0.0018 USDT |
18,111,210.0955 |
0.0016 USDT |
0.0016 USDT |
0.0020 USDT |
0.0018 USDT |
| 2025-01-28 |
0.0020 USDT |
10,577,778.4442 |
0.0021 USDT |
0.0018 USDT |
0.0022 USDT |
0.0018 USDT |
| 2025-01-27 |
0.0020 USDT |
16,673,211.0813 |
0.0023 USDT |
0.0018 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-01-26 |
0.0027 USDT |
8,897,769.2883 |
0.0026 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2025-01-25 |
0.0026 USDT |
7,246,192.6962 |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-01-24 |
0.0028 USDT |
17,026,345.2836 |
0.0027 USDT |
0.0025 USDT |
0.0030 USDT |
0.0027 USDT |
| 2025-01-23 |
0.0027 USDT |
16,355,642.5758 |
0.0028 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2025-01-22 |
0.0030 USDT |
3,912,202.3857 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-01-21 |
0.0028 USDT |
13,977,391.8283 |
0.0029 USDT |
0.0025 USDT |
0.0033 USDT |
0.0031 USDT |
| 2025-01-20 |
0.0030 USDT |
79,949,284.8716 |
0.0027 USDT |
0.0023 USDT |
0.0038 USDT |
0.0030 USDT |
| 2025-01-19 |
0.0033 USDT |
47,994,107.0337 |
0.0037 USDT |
0.0027 USDT |
0.0041 USDT |
0.0036 USDT |
| 2025-01-18 |
0.0037 USDT |
16,074,038.4155 |
0.0045 USDT |
0.0034 USDT |
0.0047 USDT |
0.0035 USDT |
| 2025-01-17 |
0.0039 USDT |
9,378,705.9858 |
0.0033 USDT |
0.0033 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-01-16 |
0.0034 USDT |
8,530,873.7373 |
0.0037 USDT |
0.0032 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-01-15 |
0.0031 USDT |
17,032,133.0710 |
0.0031 USDT |
0.0028 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-01-14 |
0.0029 USDT |
14,089,589.3893 |
0.0026 USDT |
0.0026 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-01-13 |
0.0025 USDT |
30,351,692.5518 |
0.0032 USDT |
0.0022 USDT |
0.0035 USDT |
0.0023 USDT |
| 2025-01-12 |
0.0034 USDT |
2,589,487.0143 |
0.0035 USDT |
0.0032 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-01-11 |
0.0035 USDT |
2,909,736.0375 |
0.0035 USDT |
0.0033 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-01-10 |
0.0034 USDT |
6,992,332.3670 |
0.0033 USDT |
0.0031 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-01-09 |
0.0034 USDT |
11,371,569.8076 |
0.0037 USDT |
0.0030 USDT |
0.0039 USDT |
0.0033 USDT |
| 2025-01-08 |
0.0038 USDT |
20,389,871.3138 |
0.0042 USDT |
0.0030 USDT |
0.0044 USDT |
0.0037 USDT |
| 2025-01-07 |
0.0053 USDT |
13,073,690.1887 |
0.0061 USDT |
0.0044 USDT |
0.0062 USDT |
0.0045 USDT |
| 2025-01-06 |
0.0059 USDT |
8,049,078.3515 |
0.0059 USDT |
0.0055 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-01-05 |
0.0055 USDT |
7,157,699.5149 |
0.0055 USDT |
0.0051 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-01-04 |
0.0056 USDT |
5,587,075.9658 |
0.0057 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2025-01-03 |
0.0053 USDT |
4,900,778.2659 |
0.0047 USDT |
0.0045 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-01-02 |
0.0047 USDT |
8,493,893.4958 |
0.0043 USDT |
0.0043 USDT |
0.0050 USDT |
0.0046 USDT |
| 2025-01-01 |
0.0039 USDT |
9,672,299.4569 |
0.0035 USDT |
0.0035 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-12-31 |
0.0039 USDT |
12,277,428.0730 |
0.0038 USDT |
0.0035 USDT |
0.0042 USDT |
0.0036 USDT |
| 2024-12-30 |
0.0041 USDT |
11,931,156.5298 |
0.0041 USDT |
0.0037 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-12-29 |
0.0046 USDT |
1,686,252.3653 |
0.0046 USDT |
0.0043 USDT |
0.0050 USDT |
0.0044 USDT |
| 2024-12-28 |
0.0043 USDT |
3,757,080.9441 |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-12-27 |
0.0042 USDT |
5,625,937.9332 |
0.0041 USDT |
0.0039 USDT |
0.0046 USDT |
0.0040 USDT |
| 2024-12-26 |
0.0044 USDT |
7,309,712.2793 |
0.0050 USDT |
0.0038 USDT |
0.0052 USDT |
0.0040 USDT |
| 2024-12-25 |
0.0052 USDT |
8,501,299.8782 |
0.0053 USDT |
0.0048 USDT |
0.0056 USDT |
0.0049 USDT |
| 2024-12-24 |
0.0053 USDT |
9,901,276.3515 |
0.0050 USDT |
0.0047 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-12-23 |
0.0043 USDT |
11,304,013.9336 |
0.0041 USDT |
0.0038 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-12-22 |
0.0041 USDT |
19,773,800.9185 |
0.0040 USDT |
0.0037 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-12-21 |
0.0048 USDT |
12,449,720.3352 |
0.0049 USDT |
0.0038 USDT |
0.0058 USDT |
0.0039 USDT |
| 2024-12-20 |
0.0043 USDT |
31,738,265.2116 |
0.0051 USDT |
0.0033 USDT |
0.0059 USDT |
0.0051 USDT |
| 2024-12-19 |
0.0061 USDT |
28,474,500.2521 |
0.0071 USDT |
0.0045 USDT |
0.0079 USDT |
0.0054 USDT |
| 2024-12-18 |
0.0093 USDT |
17,253,562.5032 |
0.0107 USDT |
0.0071 USDT |
0.0109 USDT |
0.0077 USDT |
| 2024-12-17 |
0.0127 USDT |
6,250,491.4240 |
0.0118 USDT |
0.0112 USDT |
0.0141 USDT |
0.0119 USDT |