Crypto exchange Kucoin

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Kucoin: NEAR-USDT
Date Price Volume Open Low High Close
2022-01-21 14.4272 USDT 3,442,425.8228 NEAR 15.2575 USDT 13.2814 USDT 15.7048 USDT 13.5239 USDT
2022-01-20 16.8479 USDT 1,730,479.2759 NEAR 16.2091 USDT 16.1189 USDT 17.5700 USDT 16.8850 USDT
2022-01-19 17.2206 USDT 2,012,224.7272 NEAR 17.8617 USDT 16.4100 USDT 18.0562 USDT 16.4201 USDT
2022-01-18 17.5525 USDT 2,164,618.7891 NEAR 17.7108 USDT 16.7698 USDT 18.3979 USDT 17.8839 USDT
2022-01-17 18.5967 USDT 2,005,831.3880 NEAR 20.1418 USDT 17.3645 USDT 20.1942 USDT 17.7086 USDT
2022-01-16 19.6405 USDT 1,681,719.3367 NEAR 19.3010 USDT 18.7049 USDT 20.3048 USDT 20.1232 USDT
2022-01-15 19.5407 USDT 1,179,087.0901 NEAR 20.1960 USDT 19.0516 USDT 20.2983 USDT 19.4883 USDT
2022-01-14 19.3947 USDT 2,588,780.5682 NEAR 19.6133 USDT 18.4327 USDT 20.3499 USDT 20.0464 USDT
2022-01-13 18.8738 USDT 3,566,902.1388 NEAR 17.5761 USDT 17.1566 USDT 19.8996 USDT 19.7013 USDT
2022-01-12 18.0023 USDT 2,708,500.3041 NEAR 18.0500 USDT 17.3845 USDT 18.8335 USDT 17.6702 USDT
2022-01-11 16.6790 USDT 3,134,159.2497 NEAR 15.4702 USDT 15.2820 USDT 18.2000 USDT 18.0120 USDT
2022-01-10 14.3539 USDT 2,889,502.7947 NEAR 13.5111 USDT 13.2000 USDT 15.3000 USDT 14.7277 USDT
2022-01-09 13.6078 USDT 1,033,300.5513 NEAR 13.8185 USDT 13.1065 USDT 14.0406 USDT 13.6725 USDT
2022-01-08 14.3338 USDT 1,991,875.4875 NEAR 15.0636 USDT 13.2880 USDT 15.5703 USDT 14.1765 USDT
2022-01-07 15.2176 USDT 3,276,743.5521 NEAR 15.9337 USDT 14.2738 USDT 16.1064 USDT 15.2651 USDT
2022-01-06 15.4766 USDT 2,750,322.5209 NEAR 15.3155 USDT 14.7507 USDT 16.1755 USDT 15.8141 USDT
2022-01-05 16.6442 USDT 2,396,324.4327 NEAR 16.0295 USDT 15.8240 USDT 17.3059 USDT 16.3197 USDT
2022-01-04 16.8505 USDT 3,035,251.3540 NEAR 16.4833 USDT 15.9612 USDT 17.6638 USDT 16.3801 USDT
2022-01-03 14.8904 USDT 2,039,978.9938 NEAR 14.3883 USDT 13.9089 USDT 15.7628 USDT 15.6000 USDT
2022-01-02 14.7184 USDT 933,288.9074 NEAR 15.1791 USDT 14.2399 USDT 15.2700 USDT 14.2785 USDT
2022-01-01 14.7595 USDT 658,999.5768 NEAR 14.6199 USDT 14.4360 USDT 15.0614 USDT 14.8918 USDT
2021-12-31 15.2535 USDT 1,493,473.9334 NEAR 15.4240 USDT 14.3508 USDT 15.7430 USDT 14.4888 USDT
2021-12-30 14.9531 USDT 3,001,542.4748 NEAR 14.9674 USDT 13.8715 USDT 15.5000 USDT 15.4680 USDT
2021-12-29 14.2055 USDT 2,486,444.0934 NEAR 13.3379 USDT 13.1362 USDT 15.4000 USDT 14.8019 USDT
2021-12-28 13.9722 USDT 2,292,396.2787 NEAR 14.7459 USDT 13.0733 USDT 14.8307 USDT 13.3506 USDT
2021-12-27 15.4518 USDT 1,225,370.7213 NEAR 16.3452 USDT 14.8500 USDT 16.6992 USDT 15.1391 USDT
2021-12-26 15.1761 USDT 844,553.7962 NEAR 15.2325 USDT 14.5500 USDT 15.9897 USDT 15.8707 USDT
2021-12-25 14.9005 USDT 1,524,240.0330 NEAR 14.9560 USDT 14.2009 USDT 15.6940 USDT 15.1526 USDT
2021-12-24 14.7603 USDT 2,991,556.8951 NEAR 13.7250 USDT 13.5187 USDT 16.2000 USDT 14.6924 USDT
2021-12-23 13.1337 USDT 4,709,010.0748 NEAR 10.8277 USDT 10.7042 USDT 14.2646 USDT 13.7006 USDT
2021-12-22 10.8229 USDT 3,080,077.4150 NEAR 9.2936 USDT 9.1241 USDT 11.8000 USDT 11.1384 USDT
2021-12-21 8.9073 USDT 1,108,615.8836 NEAR 8.6082 USDT 8.5882 USDT 9.4108 USDT 9.2880 USDT
2021-12-20 8.5794 USDT 1,178,035.0804 NEAR 9.0874 USDT 8.2528 USDT 9.1312 USDT 8.5870 USDT
2021-12-19 9.1057 USDT 911,189.3458 NEAR 8.4538 USDT 8.4195 USDT 9.7209 USDT 9.1870 USDT
2021-12-18 8.3928 USDT 436,850.0911 NEAR 8.4146 USDT 8.1028 USDT 8.6268 USDT 8.4700 USDT
2021-12-17 8.7663 USDT 822,314.9366 NEAR 9.2382 USDT 8.2949 USDT 9.3998 USDT 8.4445 USDT
2021-12-16 9.8321 USDT 826,580.3790 NEAR 9.8662 USDT 9.5047 USDT 10.4925 USDT 9.6298 USDT
2021-12-15 10.9288 USDT 2,598,304.3546 NEAR 9.3296 USDT 9.0567 USDT 22.0000 USDT 9.9391 USDT
2021-12-14 9.4023 USDT 1,203,133.5277 NEAR 9.1167 USDT 8.9030 USDT 9.6800 USDT 9.1229 USDT
2021-12-13 9.7130 USDT 1,340,738.0870 NEAR 10.5575 USDT 8.9600 USDT 10.7040 USDT 9.1120 USDT
2021-12-12 10.9911 USDT 1,686,842.0847 NEAR 11.6056 USDT 10.5126 USDT 11.7880 USDT 10.7617 USDT
2021-12-11 10.4979 USDT 2,490,559.7722 NEAR 9.9710 USDT 9.5070 USDT 11.3980 USDT 11.0765 USDT
2021-12-10 9.6336 USDT 2,653,022.3004 NEAR 9.7295 USDT 9.0850 USDT 10.1275 USDT 9.8685 USDT
2021-12-09 9.3641 USDT 3,125,036.9641 NEAR 9.3436 USDT 8.8894 USDT 9.9000 USDT 9.6100 USDT
2021-12-08 8.1539 USDT 1,821,720.9319 NEAR 7.5890 USDT 7.4850 USDT 9.0792 USDT 9.0128 USDT
2021-12-07 7.3560 USDT 1,130,112.1443 NEAR 7.2670 USDT 7.1211 USDT 7.6373 USDT 7.5343 USDT
2021-12-06 7.0162 USDT 2,188,504.8934 NEAR 7.3454 USDT 6.6274 USDT 7.4156 USDT 7.3102 USDT
2021-12-05 7.6319 USDT 1,296,461.6905 NEAR 7.9680 USDT 7.1233 USDT 8.1665 USDT 7.3660 USDT
2021-12-04 7.9628 USDT 2,348,053.3976 NEAR 9.1502 USDT 5.6000 USDT 9.1560 USDT 7.9648 USDT
2021-12-03 8.8097 USDT 1,640,512.1078 NEAR 8.2330 USDT 8.2100 USDT 9.3954 USDT 9.2348 USDT