Crypto exchange Kucoin

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Kucoin: NEAR-USDT
Date Price Volume Open Low High Close
2022-04-01 13.7087 USDT 2,063,863.8974 NEAR 13.3005 USDT 12.5394 USDT 14.6813 USDT 14.3469 USDT
2022-03-31 13.6902 USDT 1,543,877.0682 NEAR 14.0363 USDT 13.0211 USDT 14.3756 USDT 13.1965 USDT
2022-03-30 14.1447 USDT 2,191,634.6599 NEAR 14.1014 USDT 13.5153 USDT 14.7077 USDT 13.8376 USDT
2022-03-29 13.6331 USDT 2,731,261.1237 NEAR 12.6443 USDT 12.6097 USDT 14.4243 USDT 13.8407 USDT
2022-03-28 13.1945 USDT 1,559,428.4079 NEAR 13.2003 USDT 12.7500 USDT 13.4988 USDT 12.9288 USDT
2022-03-27 12.8560 USDT 920,188.8618 NEAR 12.7101 USDT 12.4802 USDT 13.1600 USDT 12.9940 USDT
2022-03-26 13.0324 USDT 1,658,194.7465 NEAR 12.2201 USDT 12.1452 USDT 13.5469 USDT 12.6835 USDT
2022-03-25 12.4641 USDT 1,262,400.2642 NEAR 12.8848 USDT 11.9315 USDT 12.8848 USDT 12.4014 USDT
2022-03-24 12.3770 USDT 1,320,218.3818 NEAR 12.5149 USDT 11.9127 USDT 13.2013 USDT 13.1290 USDT
2022-03-23 11.6942 USDT 1,388,147.1164 NEAR 11.0548 USDT 10.8850 USDT 12.4934 USDT 12.3310 USDT
2022-03-22 11.2484 USDT 981,198.6062 NEAR 10.8613 USDT 10.8035 USDT 11.4961 USDT 11.2020 USDT
2022-03-21 10.9489 USDT 1,021,545.4798 NEAR 10.6548 USDT 10.5222 USDT 11.2881 USDT 10.8999 USDT
2022-03-20 10.8871 USDT 672,005.0503 NEAR 11.2928 USDT 10.5853 USDT 11.3403 USDT 10.6366 USDT
2022-03-19 11.3195 USDT 958,609.2860 NEAR 11.3559 USDT 11.0587 USDT 11.5638 USDT 11.3903 USDT
2022-03-18 10.7794 USDT 820,119.0548 NEAR 10.7249 USDT 10.4226 USDT 11.3118 USDT 11.2832 USDT
2022-03-17 10.8680 USDT 936,750.1123 NEAR 10.8123 USDT 10.4950 USDT 11.1867 USDT 10.7560 USDT
2022-03-16 10.2912 USDT 1,288,172.4313 NEAR 10.1133 USDT 9.8652 USDT 10.7788 USDT 10.6411 USDT
2022-03-15 10.1354 USDT 998,429.3168 NEAR 10.1325 USDT 9.8292 USDT 10.3996 USDT 10.1461 USDT
2022-03-14 9.8995 USDT 787,367.5515 NEAR 9.8491 USDT 9.6740 USDT 10.1851 USDT 9.8213 USDT
2022-03-13 10.2680 USDT 676,282.0263 NEAR 10.3266 USDT 10.0067 USDT 10.4735 USDT 10.1795 USDT
2022-03-12 10.4332 USDT 598,971.5686 NEAR 10.2479 USDT 10.2363 USDT 10.6310 USDT 10.3005 USDT
2022-03-11 10.7293 USDT 1,471,961.9528 NEAR 11.0333 USDT 10.2753 USDT 11.3607 USDT 10.4582 USDT
2022-03-10 11.1029 USDT 2,116,156.0597 NEAR 11.6050 USDT 10.5185 USDT 11.9894 USDT 10.9414 USDT
2022-03-09 10.9963 USDT 1,739,056.6793 NEAR 9.7332 USDT 9.6912 USDT 11.5432 USDT 11.3291 USDT
2022-03-08 9.7718 USDT 949,866.4837 NEAR 9.6564 USDT 9.5433 USDT 9.9500 USDT 9.7135 USDT
2022-03-07 9.8428 USDT 1,914,902.8085 NEAR 10.0935 USDT 9.3192 USDT 10.3407 USDT 9.4820 USDT
2022-03-06 10.5290 USDT 1,233,195.5739 NEAR 10.5035 USDT 10.1608 USDT 10.8727 USDT 10.2682 USDT
2022-03-05 10.4502 USDT 984,806.4924 NEAR 10.4277 USDT 10.0600 USDT 10.7570 USDT 10.4233 USDT
2022-03-04 11.0581 USDT 2,224,382.9006 NEAR 11.0291 USDT 10.2984 USDT 11.8329 USDT 10.3772 USDT
2022-03-03 11.1820 USDT 1,614,541.9357 NEAR 11.0862 USDT 10.7070 USDT 11.6239 USDT 11.1111 USDT
2022-03-02 11.2792 USDT 1,773,577.7064 NEAR 11.8062 USDT 10.8493 USDT 11.9034 USDT 11.1256 USDT
2022-03-01 10.5509 USDT 3,326,130.4325 NEAR 9.7618 USDT 9.4806 USDT 11.7908 USDT 11.4962 USDT
2022-02-28 8.8725 USDT 1,201,937.0813 NEAR 8.5124 USDT 8.3058 USDT 9.4625 USDT 9.2758 USDT
2022-02-27 8.7789 USDT 1,077,908.3341 NEAR 9.1192 USDT 8.2872 USDT 9.1753 USDT 8.3750 USDT
2022-02-26 9.2021 USDT 1,092,529.3290 NEAR 8.9396 USDT 8.8780 USDT 9.4032 USDT 9.0759 USDT
2022-02-25 8.6553 USDT 1,225,721.5844 NEAR 8.4872 USDT 8.2306 USDT 9.0545 USDT 8.9290 USDT
2022-02-24 7.9193 USDT 2,369,683.4940 NEAR 8.5625 USDT 7.3860 USDT 8.8243 USDT 8.5794 USDT
2022-02-23 9.1283 USDT 952,971.7318 NEAR 8.9650 USDT 8.8641 USDT 9.4426 USDT 8.9262 USDT
2022-02-22 8.6176 USDT 1,308,029.5115 NEAR 8.5506 USDT 8.2071 USDT 9.0305 USDT 8.9737 USDT
2022-02-21 9.2969 USDT 1,424,659.3421 NEAR 9.2971 USDT 8.7584 USDT 9.8336 USDT 8.7753 USDT
2022-02-20 9.4671 USDT 913,896.7315 NEAR 10.0496 USDT 9.0869 USDT 10.0790 USDT 9.2240 USDT
2022-02-19 10.1547 USDT 540,257.1811 NEAR 10.2751 USDT 9.8400 USDT 10.4731 USDT 10.0031 USDT
2022-02-18 10.4600 USDT 875,411.8419 NEAR 10.4561 USDT 10.1239 USDT 10.9419 USDT 10.2811 USDT
2022-02-17 11.0207 USDT 1,303,395.0335 NEAR 11.2169 USDT 10.3890 USDT 11.7241 USDT 10.5748 USDT
2022-02-16 11.1670 USDT 974,578.5197 NEAR 11.5334 USDT 10.8264 USDT 11.5334 USDT 11.2871 USDT
2022-02-15 11.0974 USDT 1,370,493.2990 NEAR 10.5672 USDT 10.4935 USDT 11.6176 USDT 11.5728 USDT
2022-02-14 10.3408 USDT 1,053,190.5088 NEAR 10.3833 USDT 10.0452 USDT 10.6673 USDT 10.4766 USDT
2022-02-13 10.6144 USDT 819,727.0487 NEAR 10.7952 USDT 10.1121 USDT 10.9303 USDT 10.4016 USDT
2022-02-12 10.8451 USDT 1,438,317.1718 NEAR 10.8587 USDT 10.3959 USDT 11.2482 USDT 10.7134 USDT
2022-02-11 11.6330 USDT 1,382,730.7748 NEAR 11.7923 USDT 10.8067 USDT 12.3182 USDT 10.9967 USDT