Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-04 |
11.7796 USDT |
3,221,546.8581 NEAR |
10.9585 USDT |
10.8321 USDT |
12.8416 USDT |
12.7701 USDT |
| 2022-02-03 |
10.7018 USDT |
1,497,610.5248 NEAR |
10.8669 USDT |
10.4400 USDT |
10.9885 USDT |
10.6601 USDT |
| 2022-02-02 |
11.4243 USDT |
2,565,794.6915 NEAR |
11.2117 USDT |
11.0000 USDT |
11.9576 USDT |
11.1133 USDT |
| 2022-02-01 |
11.2170 USDT |
2,147,588.1865 NEAR |
11.1252 USDT |
10.9451 USDT |
11.5314 USDT |
11.1756 USDT |
| 2022-01-31 |
10.7147 USDT |
1,806,704.2282 NEAR |
10.3623 USDT |
10.0247 USDT |
11.3717 USDT |
11.0313 USDT |
| 2022-01-30 |
10.8483 USDT |
1,140,384.7504 NEAR |
11.0410 USDT |
10.3100 USDT |
11.1541 USDT |
10.4347 USDT |
| 2022-01-29 |
11.0232 USDT |
1,572,357.2325 NEAR |
10.7704 USDT |
10.6486 USDT |
11.3500 USDT |
11.1665 USDT |
| 2022-01-28 |
10.4307 USDT |
1,932,837.6473 NEAR |
10.5418 USDT |
10.0688 USDT |
10.8408 USDT |
10.7822 USDT |
| 2022-01-27 |
10.9683 USDT |
3,147,057.4428 NEAR |
11.2925 USDT |
9.9327 USDT |
11.7741 USDT |
10.2218 USDT |
| 2022-01-26 |
12.0207 USDT |
3,309,420.6314 NEAR |
12.1230 USDT |
11.4558 USDT |
12.9334 USDT |
11.6950 USDT |
| 2022-01-25 |
11.1112 USDT |
3,006,196.4274 NEAR |
10.7084 USDT |
9.9710 USDT |
12.4999 USDT |
12.0929 USDT |
| 2022-01-24 |
10.2850 USDT |
3,800,961.3952 NEAR |
11.6989 USDT |
9.5000 USDT |
11.6989 USDT |
10.9297 USDT |
| 2022-01-23 |
11.7499 USDT |
2,814,234.2811 NEAR |
11.4053 USDT |
10.8891 USDT |
12.5558 USDT |
11.0999 USDT |
| 2022-01-22 |
11.7313 USDT |
5,134,023.0287 NEAR |
13.2200 USDT |
10.1000 USDT |
13.5510 USDT |
11.7466 USDT |
| 2022-01-21 |
14.4272 USDT |
3,442,425.8228 NEAR |
15.2575 USDT |
13.2814 USDT |
15.7048 USDT |
13.5239 USDT |
| 2022-01-20 |
16.8479 USDT |
1,730,479.2759 NEAR |
16.2091 USDT |
16.1189 USDT |
17.5700 USDT |
16.8850 USDT |
| 2022-01-19 |
17.2206 USDT |
2,012,224.7272 NEAR |
17.8617 USDT |
16.4100 USDT |
18.0562 USDT |
16.4201 USDT |
| 2022-01-18 |
17.5525 USDT |
2,164,618.7891 NEAR |
17.7108 USDT |
16.7698 USDT |
18.3979 USDT |
17.8839 USDT |
| 2022-01-17 |
18.5967 USDT |
2,005,831.3880 NEAR |
20.1418 USDT |
17.3645 USDT |
20.1942 USDT |
17.7086 USDT |
| 2022-01-16 |
19.6405 USDT |
1,681,719.3367 NEAR |
19.3010 USDT |
18.7049 USDT |
20.3048 USDT |
20.1232 USDT |
| 2022-01-15 |
19.5407 USDT |
1,179,087.0901 NEAR |
20.1960 USDT |
19.0516 USDT |
20.2983 USDT |
19.4883 USDT |
| 2022-01-14 |
19.3947 USDT |
2,588,780.5682 NEAR |
19.6133 USDT |
18.4327 USDT |
20.3499 USDT |
20.0464 USDT |
| 2022-01-13 |
18.8738 USDT |
3,566,902.1388 NEAR |
17.5761 USDT |
17.1566 USDT |
19.8996 USDT |
19.7013 USDT |
| 2022-01-12 |
18.0023 USDT |
2,708,500.3041 NEAR |
18.0500 USDT |
17.3845 USDT |
18.8335 USDT |
17.6702 USDT |
| 2022-01-11 |
16.6790 USDT |
3,134,159.2497 NEAR |
15.4702 USDT |
15.2820 USDT |
18.2000 USDT |
18.0120 USDT |
| 2022-01-10 |
14.3539 USDT |
2,889,502.7947 NEAR |
13.5111 USDT |
13.2000 USDT |
15.3000 USDT |
14.7277 USDT |
| 2022-01-09 |
13.6078 USDT |
1,033,300.5513 NEAR |
13.8185 USDT |
13.1065 USDT |
14.0406 USDT |
13.6725 USDT |
| 2022-01-08 |
14.3338 USDT |
1,991,875.4875 NEAR |
15.0636 USDT |
13.2880 USDT |
15.5703 USDT |
14.1765 USDT |
| 2022-01-07 |
15.2176 USDT |
3,276,743.5521 NEAR |
15.9337 USDT |
14.2738 USDT |
16.1064 USDT |
15.2651 USDT |
| 2022-01-06 |
15.4766 USDT |
2,750,322.5209 NEAR |
15.3155 USDT |
14.7507 USDT |
16.1755 USDT |
15.8141 USDT |
| 2022-01-05 |
16.6442 USDT |
2,396,324.4327 NEAR |
16.0295 USDT |
15.8240 USDT |
17.3059 USDT |
16.3197 USDT |
| 2022-01-04 |
16.8505 USDT |
3,035,251.3540 NEAR |
16.4833 USDT |
15.9612 USDT |
17.6638 USDT |
16.3801 USDT |
| 2022-01-03 |
14.8904 USDT |
2,039,978.9938 NEAR |
14.3883 USDT |
13.9089 USDT |
15.7628 USDT |
15.6000 USDT |
| 2022-01-02 |
14.7184 USDT |
933,288.9074 NEAR |
15.1791 USDT |
14.2399 USDT |
15.2700 USDT |
14.2785 USDT |
| 2022-01-01 |
14.7595 USDT |
658,999.5768 NEAR |
14.6199 USDT |
14.4360 USDT |
15.0614 USDT |
14.8918 USDT |
| 2021-12-31 |
15.2535 USDT |
1,493,473.9334 NEAR |
15.4240 USDT |
14.3508 USDT |
15.7430 USDT |
14.4888 USDT |
| 2021-12-30 |
14.9531 USDT |
3,001,542.4748 NEAR |
14.9674 USDT |
13.8715 USDT |
15.5000 USDT |
15.4680 USDT |
| 2021-12-29 |
14.2055 USDT |
2,486,444.0934 NEAR |
13.3379 USDT |
13.1362 USDT |
15.4000 USDT |
14.8019 USDT |
| 2021-12-28 |
13.9722 USDT |
2,292,396.2787 NEAR |
14.7459 USDT |
13.0733 USDT |
14.8307 USDT |
13.3506 USDT |
| 2021-12-27 |
15.4518 USDT |
1,225,370.7213 NEAR |
16.3452 USDT |
14.8500 USDT |
16.6992 USDT |
15.1391 USDT |
| 2021-12-26 |
15.1761 USDT |
844,553.7962 NEAR |
15.2325 USDT |
14.5500 USDT |
15.9897 USDT |
15.8707 USDT |
| 2021-12-25 |
14.9005 USDT |
1,524,240.0330 NEAR |
14.9560 USDT |
14.2009 USDT |
15.6940 USDT |
15.1526 USDT |
| 2021-12-24 |
14.7603 USDT |
2,991,556.8951 NEAR |
13.7250 USDT |
13.5187 USDT |
16.2000 USDT |
14.6924 USDT |
| 2021-12-23 |
13.1337 USDT |
4,709,010.0748 NEAR |
10.8277 USDT |
10.7042 USDT |
14.2646 USDT |
13.7006 USDT |
| 2021-12-22 |
10.8229 USDT |
3,080,077.4150 NEAR |
9.2936 USDT |
9.1241 USDT |
11.8000 USDT |
11.1384 USDT |
| 2021-12-21 |
8.9073 USDT |
1,108,615.8836 NEAR |
8.6082 USDT |
8.5882 USDT |
9.4108 USDT |
9.2880 USDT |
| 2021-12-20 |
8.5794 USDT |
1,178,035.0804 NEAR |
9.0874 USDT |
8.2528 USDT |
9.1312 USDT |
8.5870 USDT |