Crypto exchange Kucoin

Market NEAR Protocol (NEAR) / Tether (USDT)

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