Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
5.4121 USDT |
1,123,700.7755 NEAR |
5.4081 USDT |
5.2237 USDT |
5.5790 USDT |
5.4604 USDT |
| 2024-04-17 |
5.4220 USDT |
2,549,257.7419 NEAR |
5.4945 USDT |
5.1860 USDT |
5.6605 USDT |
5.5082 USDT |
| 2024-04-16 |
5.1821 USDT |
2,932,019.5534 NEAR |
5.2220 USDT |
4.9022 USDT |
5.5409 USDT |
5.4834 USDT |
| 2024-04-15 |
5.4721 USDT |
3,927,338.4470 NEAR |
5.7135 USDT |
4.9886 USDT |
5.8599 USDT |
5.1398 USDT |
| 2024-04-14 |
5.3559 USDT |
3,777,254.4323 NEAR |
5.2182 USDT |
4.9199 USDT |
5.7308 USDT |
5.7031 USDT |
| 2024-04-13 |
5.3277 USDT |
4,889,031.9887 NEAR |
5.7846 USDT |
3.9696 USDT |
5.8573 USDT |
4.5241 USDT |
| 2024-04-12 |
6.2092 USDT |
4,062,443.4970 NEAR |
6.7934 USDT |
4.9507 USDT |
6.9178 USDT |
5.7005 USDT |
| 2024-04-11 |
7.0107 USDT |
3,118,009.4209 NEAR |
6.9827 USDT |
6.7361 USDT |
7.3280 USDT |
6.8123 USDT |
| 2024-04-10 |
6.9588 USDT |
3,486,172.3134 NEAR |
7.2215 USDT |
6.6442 USDT |
7.3167 USDT |
6.9990 USDT |
| 2024-04-09 |
7.4084 USDT |
2,994,706.3001 NEAR |
7.3585 USDT |
7.1701 USDT |
7.6964 USDT |
7.2342 USDT |
| 2024-04-08 |
7.2820 USDT |
2,611,449.9784 NEAR |
6.9138 USDT |
6.8373 USDT |
7.5763 USDT |
7.3539 USDT |
| 2024-04-07 |
6.9867 USDT |
1,550,063.9837 NEAR |
7.0201 USDT |
6.8662 USDT |
7.1406 USDT |
6.8869 USDT |
| 2024-04-06 |
7.0575 USDT |
1,307,338.4838 NEAR |
7.2230 USDT |
6.8915 USDT |
7.3050 USDT |
6.9883 USDT |
| 2024-04-05 |
6.8474 USDT |
3,661,999.2243 NEAR |
6.7302 USDT |
6.4776 USDT |
7.4958 USDT |
7.1833 USDT |
| 2024-04-04 |
6.7291 USDT |
3,717,748.1714 NEAR |
6.5888 USDT |
6.3377 USDT |
7.0337 USDT |
6.7005 USDT |
| 2024-04-03 |
6.5079 USDT |
2,670,180.1155 NEAR |
6.2155 USDT |
5.9988 USDT |
6.9045 USDT |
6.6086 USDT |
| 2024-04-02 |
6.3287 USDT |
3,457,215.4359 NEAR |
6.7299 USDT |
6.1112 USDT |
6.7299 USDT |
6.2680 USDT |
| 2024-04-01 |
6.9899 USDT |
2,543,081.8972 NEAR |
7.2944 USDT |
6.5690 USDT |
7.3710 USDT |
6.7208 USDT |
| 2024-03-31 |
7.1153 USDT |
1,868,145.3760 NEAR |
6.9388 USDT |
6.9075 USDT |
7.3610 USDT |
7.2284 USDT |
| 2024-03-30 |
7.1357 USDT |
3,200,184.1850 NEAR |
6.9762 USDT |
6.9073 USDT |
7.3227 USDT |
6.9347 USDT |
| 2024-03-29 |
7.0656 USDT |
1,784,449.5031 NEAR |
7.1922 USDT |
6.8500 USDT |
7.2022 USDT |
6.9285 USDT |
| 2024-03-28 |
7.2893 USDT |
1,960,301.8729 NEAR |
7.2542 USDT |
7.1176 USDT |
7.4405 USDT |
7.2506 USDT |
| 2024-03-27 |
7.5493 USDT |
3,443,869.7859 NEAR |
7.6600 USDT |
7.1004 USDT |
7.8984 USDT |
7.2744 USDT |
| 2024-03-26 |
7.7859 USDT |
5,484,667.6471 NEAR |
7.4531 USDT |
7.2984 USDT |
8.1000 USDT |
7.6987 USDT |
| 2024-03-25 |
7.3166 USDT |
3,942,531.2789 NEAR |
6.9996 USDT |
6.9728 USDT |
7.7547 USDT |
7.5809 USDT |
| 2024-03-24 |
6.6387 USDT |
4,432,783.2543 NEAR |
6.6172 USDT |
6.4285 USDT |
6.9948 USDT |
6.9908 USDT |
| 2024-03-23 |
6.6372 USDT |
4,239,914.6086 NEAR |
6.4928 USDT |
6.3616 USDT |
6.7983 USDT |
6.6604 USDT |
| 2024-03-22 |
6.5157 USDT |
5,555,121.5438 NEAR |
6.4526 USDT |
6.2191 USDT |
6.8301 USDT |
6.3137 USDT |
| 2024-03-21 |
6.6939 USDT |
5,669,534.3384 NEAR |
6.9128 USDT |
6.4138 USDT |
6.9894 USDT |
6.5414 USDT |
| 2024-03-20 |
6.3900 USDT |
6,630,335.7317 NEAR |
6.3515 USDT |
6.0115 USDT |
7.0098 USDT |
6.9028 USDT |
| 2024-03-19 |
6.6982 USDT |
5,380,829.4498 NEAR |
7.0250 USDT |
6.3295 USDT |
7.1165 USDT |
6.5857 USDT |
| 2024-03-18 |
7.7061 USDT |
4,285,531.7650 NEAR |
8.2431 USDT |
6.8563 USDT |
8.5827 USDT |
6.9276 USDT |
| 2024-03-17 |
7.5243 USDT |
4,140,991.2134 NEAR |
6.7267 USDT |
6.6285 USDT |
8.3882 USDT |
8.1469 USDT |
| 2024-03-16 |
7.4036 USDT |
3,550,921.3856 NEAR |
7.4858 USDT |
6.5798 USDT |
7.9742 USDT |
6.6266 USDT |
| 2024-03-15 |
7.8097 USDT |
6,311,626.5028 NEAR |
8.8648 USDT |
7.0125 USDT |
9.0099 USDT |
7.1378 USDT |
| 2024-03-14 |
7.9739 USDT |
3,919,653.9280 NEAR |
7.7562 USDT |
7.5831 USDT |
8.6892 USDT |
8.5391 USDT |
| 2024-03-13 |
8.0442 USDT |
2,857,821.4441 NEAR |
8.0758 USDT |
7.5924 USDT |
8.5328 USDT |
7.8249 USDT |
| 2024-03-12 |
7.2616 USDT |
4,312,605.6194 NEAR |
6.6889 USDT |
6.6395 USDT |
7.8539 USDT |
7.7762 USDT |
| 2024-03-11 |
6.7096 USDT |
3,998,516.7387 NEAR |
5.9455 USDT |
5.5560 USDT |
7.3105 USDT |
6.7429 USDT |
| 2024-03-10 |
6.0266 USDT |
1,344,878.2972 NEAR |
6.1941 USDT |
5.8182 USDT |
6.2938 USDT |
5.9570 USDT |
| 2024-03-09 |
6.1265 USDT |
2,329,560.2037 NEAR |
5.7413 USDT |
5.5999 USDT |
6.4936 USDT |
6.0554 USDT |
| 2024-03-08 |
5.4048 USDT |
3,138,068.7528 NEAR |
5.5214 USDT |
5.0964 USDT |
5.7057 USDT |
5.5894 USDT |
| 2024-03-07 |
5.6658 USDT |
3,726,228.0777 NEAR |
5.8977 USDT |
5.4232 USDT |
6.1904 USDT |
5.5548 USDT |
| 2024-03-06 |
4.8664 USDT |
3,663,103.5921 NEAR |
4.2431 USDT |
4.0005 USDT |
5.5625 USDT |
5.2661 USDT |
| 2024-03-05 |
4.2109 USDT |
3,381,704.9946 NEAR |
4.3367 USDT |
3.4015 USDT |
4.4823 USDT |
3.9270 USDT |
| 2024-03-04 |
4.4540 USDT |
1,913,769.2012 NEAR |
4.4342 USDT |
4.2176 USDT |
4.7799 USDT |
4.3147 USDT |
| 2024-03-03 |
4.2394 USDT |
2,286,037.2337 NEAR |
4.4889 USDT |
3.8344 USDT |
4.5000 USDT |
4.4220 USDT |
| 2024-03-02 |
4.1112 USDT |
1,339,303.5021 NEAR |
3.9572 USDT |
3.8773 USDT |
4.2956 USDT |
4.2574 USDT |
| 2024-03-01 |
3.9860 USDT |
1,082,514.2241 NEAR |
3.8801 USDT |
3.8760 USDT |
4.1242 USDT |
3.9246 USDT |
| 2024-02-29 |
3.9502 USDT |
1,941,657.7656 NEAR |
3.8962 USDT |
3.8111 USDT |
4.0904 USDT |
3.8942 USDT |