Crypto exchange Kucoin

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Kucoin: NEAR-USDT
Date Price Volume Open Low High Close
2022-07-05 3.4319 USDT 1,272,961.0625 NEAR 3.5211 USDT 3.2638 USDT 3.5925 USDT 3.4125 USDT
2022-07-04 3.3864 USDT 1,007,936.5355 NEAR 3.3203 USDT 3.2105 USDT 3.5574 USDT 3.5249 USDT
2022-07-03 3.2728 USDT 768,863.1921 NEAR 3.3135 USDT 3.2032 USDT 3.3494 USDT 3.3147 USDT
2022-07-02 3.3036 USDT 1,057,701.8485 NEAR 3.3532 USDT 3.2184 USDT 3.4260 USDT 3.3549 USDT
2022-07-01 3.3424 USDT 1,600,173.6378 NEAR 3.3374 USDT 3.2341 USDT 3.4561 USDT 3.3787 USDT
2022-06-30 3.2455 USDT 1,465,694.2678 NEAR 3.4293 USDT 3.1233 USDT 3.4372 USDT 3.2471 USDT
2022-06-29 3.4528 USDT 2,092,910.5949 NEAR 3.4153 USDT 3.3308 USDT 3.5534 USDT 3.5436 USDT
2022-06-28 3.5927 USDT 2,170,085.2465 NEAR 3.7381 USDT 3.3902 USDT 3.7837 USDT 3.3973 USDT
2022-06-27 3.8159 USDT 2,028,647.2538 NEAR 3.7902 USDT 3.6000 USDT 3.9980 USDT 3.7346 USDT
2022-06-26 4.1386 USDT 2,209,950.8633 NEAR 4.1734 USDT 3.8725 USDT 4.3359 USDT 4.0142 USDT
2022-06-25 4.1678 USDT 3,353,068.7642 NEAR 3.9948 USDT 3.9339 USDT 4.4031 USDT 4.1857 USDT
2022-06-24 3.7487 USDT 2,534,582.1679 NEAR 3.5558 USDT 3.5537 USDT 3.9818 USDT 3.9572 USDT
2022-06-23 3.4360 USDT 1,705,912.3598 NEAR 3.2798 USDT 3.2733 USDT 3.5600 USDT 3.5044 USDT
2022-06-22 3.3690 USDT 2,083,526.9389 NEAR 3.5185 USDT 3.2659 USDT 3.5282 USDT 3.2750 USDT
2022-06-21 3.5542 USDT 2,595,338.5572 NEAR 3.4085 USDT 3.3849 USDT 3.7039 USDT 3.5081 USDT
2022-06-20 3.3379 USDT 2,464,384.7958 NEAR 3.2888 USDT 3.1145 USDT 3.5731 USDT 3.3450 USDT
2022-06-19 3.1201 USDT 2,997,114.2867 NEAR 3.0954 USDT 2.9750 USDT 3.3429 USDT 3.2907 USDT
2022-06-18 3.1560 USDT 2,292,943.7577 NEAR 3.3758 USDT 2.8730 USDT 3.4126 USDT 2.9803 USDT
2022-06-17 3.3560 USDT 2,350,411.5719 NEAR 3.2228 USDT 3.1770 USDT 3.5028 USDT 3.3379 USDT
2022-06-16 3.4525 USDT 2,829,236.4647 NEAR 3.8154 USDT 3.2289 USDT 3.8339 USDT 3.3361 USDT
2022-06-15 3.2601 USDT 4,242,140.2438 NEAR 3.3827 USDT 3.0370 USDT 3.7750 USDT 3.4802 USDT
2022-06-14 3.4507 USDT 3,515,225.7692 NEAR 3.5172 USDT 3.1702 USDT 4.0288 USDT 3.3158 USDT
2022-06-13 3.3649 USDT 3,881,919.1884 NEAR 3.6931 USDT 3.0893 USDT 3.7344 USDT 3.3857 USDT
2022-06-12 3.9034 USDT 1,545,850.3451 NEAR 4.1007 USDT 3.6900 USDT 4.1529 USDT 3.9844 USDT
2022-06-11 4.2920 USDT 1,876,670.0417 NEAR 4.4957 USDT 3.8000 USDT 4.6824 USDT 4.0721 USDT
2022-06-10 4.7904 USDT 1,262,496.0889 NEAR 5.0841 USDT 4.5172 USDT 5.1147 USDT 4.5765 USDT
2022-06-09 5.1078 USDT 599,297.7075 NEAR 5.0655 USDT 4.9874 USDT 5.2196 USDT 5.1082 USDT
2022-06-08 5.2036 USDT 924,294.7652 NEAR 5.1981 USDT 5.0995 USDT 5.3581 USDT 5.1061 USDT
2022-06-07 5.2046 USDT 1,987,209.0990 NEAR 5.4855 USDT 5.0460 USDT 5.4939 USDT 5.1951 USDT
2022-06-06 5.5338 USDT 1,500,266.8144 NEAR 5.3298 USDT 5.3092 USDT 5.7639 USDT 5.4566 USDT
2022-06-05 5.3349 USDT 1,048,106.6969 NEAR 5.3301 USDT 5.2100 USDT 5.5087 USDT 5.4087 USDT
2022-06-04 5.2503 USDT 1,001,972.5569 NEAR 5.2559 USDT 5.1014 USDT 5.4015 USDT 5.3258 USDT
2022-06-03 5.3369 USDT 1,528,949.9380 NEAR 5.6055 USDT 5.1323 USDT 5.6400 USDT 5.2961 USDT
2022-06-02 5.3509 USDT 1,938,791.3379 NEAR 5.3418 USDT 5.1550 USDT 5.5570 USDT 5.4993 USDT
2022-06-01 5.6697 USDT 2,933,776.2938 NEAR 5.9586 USDT 5.2368 USDT 5.9914 USDT 5.3557 USDT
2022-05-31 6.1386 USDT 3,007,253.0761 NEAR 5.7617 USDT 5.7223 USDT 6.5524 USDT 5.9911 USDT
2022-05-30 5.4845 USDT 1,856,068.6563 NEAR 5.1823 USDT 5.1007 USDT 5.7272 USDT 5.6079 USDT
2022-05-29 5.0275 USDT 2,037,679.9923 NEAR 4.9962 USDT 4.7775 USDT 5.2053 USDT 5.0591 USDT
2022-05-28 4.8951 USDT 1,797,232.6732 NEAR 4.8062 USDT 4.7169 USDT 5.0469 USDT 4.9318 USDT
2022-05-27 4.9684 USDT 4,628,243.0794 NEAR 5.2337 USDT 4.6734 USDT 5.3107 USDT 4.8633 USDT
2022-05-26 5.4117 USDT 4,165,206.6430 NEAR 5.7588 USDT 5.0572 USDT 5.8290 USDT 5.2381 USDT
2022-05-25 5.8255 USDT 3,869,708.1719 NEAR 5.9687 USDT 5.6848 USDT 6.0983 USDT 5.7336 USDT
2022-05-24 5.7916 USDT 2,948,048.1159 NEAR 5.8475 USDT 5.5207 USDT 5.9468 USDT 5.8067 USDT
2022-05-23 6.2376 USDT 3,112,097.9188 NEAR 6.2395 USDT 5.7372 USDT 6.5314 USDT 5.8141 USDT
2022-05-22 6.1829 USDT 2,144,667.2306 NEAR 6.1391 USDT 5.9930 USDT 6.3864 USDT 6.2328 USDT
2022-05-21 5.8376 USDT 1,541,951.5010 NEAR 5.7561 USDT 5.6135 USDT 6.0845 USDT 5.9756 USDT
2022-05-20 5.9119 USDT 3,545,960.3327 NEAR 6.1030 USDT 5.6359 USDT 6.2740 USDT 5.7454 USDT
2022-05-19 5.9086 USDT 2,921,554.2776 NEAR 5.9183 USDT 5.5659 USDT 6.2730 USDT 5.9850 USDT
2022-05-18 6.2906 USDT 2,897,585.8635 NEAR 6.6779 USDT 5.8944 USDT 6.7807 USDT 6.1537 USDT
2022-05-17 6.7017 USDT 2,511,358.1434 NEAR 6.5411 USDT 6.3243 USDT 6.9854 USDT 6.4092 USDT