Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
12.3838 USDT |
1,753,317.8964 NEAR |
12.9998 USDT |
11.6854 USDT |
13.0034 USDT |
11.7445 USDT |
| 2022-02-09 |
12.7052 USDT |
1,755,888.0938 NEAR |
12.7751 USDT |
12.0950 USDT |
13.1057 USDT |
12.9887 USDT |
| 2022-02-08 |
12.8998 USDT |
2,881,522.0200 NEAR |
13.5110 USDT |
12.2000 USDT |
13.7596 USDT |
12.6224 USDT |
| 2022-02-07 |
13.5905 USDT |
2,938,952.1341 NEAR |
13.4942 USDT |
13.0703 USDT |
14.0850 USDT |
13.4573 USDT |
| 2022-02-06 |
13.3694 USDT |
1,347,330.4973 NEAR |
12.8212 USDT |
12.7611 USDT |
13.9728 USDT |
13.0566 USDT |
| 2022-02-05 |
13.0665 USDT |
2,582,231.7959 NEAR |
12.9843 USDT |
12.5550 USDT |
13.5936 USDT |
12.8935 USDT |