Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
7.4077 USDT |
220,609.0260 NEAR |
7.6997 USDT |
6.3562 USDT |
7.9900 USDT |
6.6763 USDT |
| 2021-09-20 |
8.6307 USDT |
455,753.5586 NEAR |
10.0702 USDT |
7.3822 USDT |
10.4000 USDT |
7.6575 USDT |
| 2021-09-19 |
9.5773 USDT |
269,852.6348 NEAR |
9.0587 USDT |
8.7002 USDT |
10.3784 USDT |
9.5827 USDT |
| 2021-09-18 |
9.0155 USDT |
165,992.3314 NEAR |
8.3399 USDT |
8.1245 USDT |
9.4363 USDT |
9.0400 USDT |
| 2021-09-17 |
8.4648 USDT |
105,992.4116 NEAR |
8.7128 USDT |
8.1681 USDT |
8.9533 USDT |
8.3681 USDT |
| 2021-09-16 |
8.9096 USDT |
120,262.6131 NEAR |
9.2569 USDT |
8.4231 USDT |
9.3686 USDT |
8.6632 USDT |
| 2021-09-15 |
9.0617 USDT |
177,854.5244 NEAR |
8.5897 USDT |
8.5600 USDT |
9.6223 USDT |
9.3757 USDT |
| 2021-09-14 |
8.7482 USDT |
177,198.1917 NEAR |
8.2163 USDT |
8.0628 USDT |
9.3323 USDT |
8.5010 USDT |
| 2021-09-13 |
8.2685 USDT |
198,652.1968 NEAR |
8.9477 USDT |
7.7341 USDT |
9.0266 USDT |
8.1614 USDT |
| 2021-09-12 |
9.0670 USDT |
179,689.3862 NEAR |
9.0239 USDT |
8.3000 USDT |
9.7725 USDT |
8.8373 USDT |
| 2021-09-11 |
9.1655 USDT |
245,796.2152 NEAR |
9.9292 USDT |
8.7410 USDT |
9.9813 USDT |
8.9061 USDT |
| 2021-09-10 |
9.1838 USDT |
428,037.1411 NEAR |
9.7148 USDT |
8.5421 USDT |
10.4261 USDT |
9.0118 USDT |
| 2021-09-09 |
10.8255 USDT |
777,948.5140 NEAR |
10.3857 USDT |
9.6552 USDT |
11.8662 USDT |
9.9670 USDT |
| 2021-09-08 |
9.4366 USDT |
1,915,002.6694 NEAR |
8.6745 USDT |
7.3835 USDT |
11.7785 USDT |
9.9042 USDT |
| 2021-09-07 |
7.0122 USDT |
652,419.5166 NEAR |
6.1005 USDT |
5.5000 USDT |
9.3922 USDT |
8.1930 USDT |
| 2021-09-06 |
6.1129 USDT |
77,966.6562 NEAR |
6.1328 USDT |
5.7720 USDT |
6.4386 USDT |
6.1114 USDT |
| 2021-09-05 |
6.0103 USDT |
85,670.7000 NEAR |
6.0787 USDT |
5.8736 USDT |
6.1760 USDT |
6.0704 USDT |
| 2021-09-04 |
6.1894 USDT |
79,451.3836 NEAR |
6.1818 USDT |
6.0090 USDT |
6.3547 USDT |
6.1029 USDT |
| 2021-09-03 |
6.1976 USDT |
231,763.0136 NEAR |
5.5039 USDT |
5.4775 USDT |
6.8730 USDT |
6.1255 USDT |
| 2021-09-02 |
5.5126 USDT |
35,511.8082 NEAR |
5.4955 USDT |
5.4089 USDT |
5.6755 USDT |
5.4831 USDT |
| 2021-09-01 |
5.4771 USDT |
81,887.0405 NEAR |
5.2721 USDT |
5.1115 USDT |
5.5983 USDT |
5.4766 USDT |
| 2021-08-31 |
5.3558 USDT |
74,724.9412 NEAR |
5.3412 USDT |
5.1636 USDT |
5.5364 USDT |
5.2210 USDT |
| 2021-08-30 |
5.5808 USDT |
69,198.3451 NEAR |
5.5454 USDT |
5.2500 USDT |
5.8885 USDT |
5.5100 USDT |
| 2021-08-29 |
5.9231 USDT |
150,687.6590 NEAR |
5.7279 USDT |
5.5807 USDT |
6.2236 USDT |
5.6273 USDT |
| 2021-08-28 |
5.4027 USDT |
111,650.7783 NEAR |
5.3156 USDT |
5.0552 USDT |
5.7980 USDT |
5.7158 USDT |
| 2021-08-27 |
4.9919 USDT |
63,455.6681 NEAR |
4.8888 USDT |
4.6172 USDT |
5.3801 USDT |
5.2745 USDT |
| 2021-08-26 |
5.3027 USDT |
85,965.2509 NEAR |
5.5963 USDT |
4.8268 USDT |
5.7550 USDT |
4.9669 USDT |
| 2021-08-25 |
5.2580 USDT |
78,837.9353 NEAR |
5.0520 USDT |
4.8306 USDT |
5.5924 USDT |
5.3416 USDT |
| 2021-08-24 |
5.4258 USDT |
100,921.2329 NEAR |
5.4995 USDT |
4.8800 USDT |
5.7209 USDT |
5.0940 USDT |
| 2021-08-23 |
5.6063 USDT |
102,430.6816 NEAR |
5.4691 USDT |
5.1598 USDT |
5.8664 USDT |
5.4919 USDT |
| 2021-08-22 |
5.8242 USDT |
233,093.0255 NEAR |
6.1800 USDT |
4.9500 USDT |
6.5794 USDT |
5.4948 USDT |
| 2021-08-21 |
5.2309 USDT |
157,113.2195 NEAR |
4.4115 USDT |
4.3155 USDT |
5.9999 USDT |
5.9277 USDT |
| 2021-08-20 |
4.4132 USDT |
63,918.6586 NEAR |
4.4572 USDT |
4.3163 USDT |
4.6037 USDT |
4.3852 USDT |
| 2021-08-19 |
4.4609 USDT |
142,747.0802 NEAR |
4.4362 USDT |
4.1662 USDT |
4.8202 USDT |
4.4207 USDT |
| 2021-08-18 |
4.2302 USDT |
265,723.6805 NEAR |
3.7255 USDT |
3.6250 USDT |
4.5470 USDT |
4.3067 USDT |
| 2021-08-17 |
3.7828 USDT |
157,717.9442 NEAR |
3.4800 USDT |
3.3814 USDT |
4.0000 USDT |
3.7044 USDT |
| 2021-08-16 |
3.4066 USDT |
54,423.5763 NEAR |
3.2403 USDT |
3.2181 USDT |
3.5621 USDT |
3.4261 USDT |
| 2021-08-15 |
3.1484 USDT |
11,497.0570 NEAR |
3.2538 USDT |
3.0304 USDT |
3.2690 USDT |
3.2057 USDT |
| 2021-08-14 |
3.2871 USDT |
32,679.6898 NEAR |
3.4182 USDT |
3.1654 USDT |
3.4367 USDT |
3.2300 USDT |
| 2021-08-13 |
3.3281 USDT |
83,474.4982 NEAR |
3.3434 USDT |
3.2579 USDT |
3.5000 USDT |
3.3775 USDT |
| 2021-08-12 |
3.1813 USDT |
139,316.6138 NEAR |
2.9776 USDT |
2.9634 USDT |
3.4590 USDT |
3.2172 USDT |
| 2021-08-11 |
2.9409 USDT |
101,854.9244 NEAR |
2.8618 USDT |
2.8259 USDT |
3.0475 USDT |
2.9384 USDT |
| 2021-08-10 |
2.8091 USDT |
86,040.3152 NEAR |
2.6863 USDT |
2.6503 USDT |
2.9382 USDT |
2.8235 USDT |
| 2021-08-09 |
2.6525 USDT |
61,236.9962 NEAR |
2.5657 USDT |
2.4670 USDT |
2.7442 USDT |
2.6840 USDT |
| 2021-08-08 |
2.6477 USDT |
63,429.7872 NEAR |
2.7631 USDT |
2.5280 USDT |
2.7631 USDT |
2.5921 USDT |
| 2021-08-07 |
2.6720 USDT |
71,349.4090 NEAR |
2.5072 USDT |
2.4829 USDT |
2.7888 USDT |
2.6583 USDT |
| 2021-08-06 |
2.4984 USDT |
55,487.2726 NEAR |
2.5055 USDT |
2.4333 USDT |
2.5848 USDT |
2.5120 USDT |
| 2021-08-05 |
2.4644 USDT |
72,024.9761 NEAR |
2.4721 USDT |
2.3287 USDT |
2.5913 USDT |
2.4804 USDT |
| 2021-08-04 |
2.4027 USDT |
59,889.5952 NEAR |
2.3396 USDT |
2.2644 USDT |
2.4910 USDT |
2.4733 USDT |
| 2021-08-03 |
2.3251 USDT |
36,226.4507 NEAR |
2.3639 USDT |
2.2293 USDT |
2.3884 USDT |
2.3511 USDT |