Crypto exchange Kucoin

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Kucoin: NEAR-USDT
Date Price Volume Open Low High Close
2023-10-31 1.2929 USDT 1,046,856.2325 NEAR 1.3211 USDT 1.2472 USDT 1.3336 USDT 1.3106 USDT
2023-10-30 1.2842 USDT 837,805.0492 NEAR 1.2774 USDT 1.2464 USDT 1.3239 USDT 1.3190 USDT
2023-10-29 1.2280 USDT 574,600.2838 NEAR 1.2191 USDT 1.1957 USDT 1.2600 USDT 1.2572 USDT
2023-10-28 1.2375 USDT 681,170.1812 NEAR 1.2212 USDT 1.2091 USDT 1.2647 USDT 1.2215 USDT
2023-10-27 1.2190 USDT 1,170,566.5727 NEAR 1.1911 USDT 1.1579 USDT 1.2586 USDT 1.2248 USDT
2023-10-26 1.1804 USDT 1,473,016.6565 NEAR 1.1433 USDT 1.1329 USDT 1.2196 USDT 1.1967 USDT
2023-10-25 1.1401 USDT 1,213,778.7820 NEAR 1.1385 USDT 1.1057 USDT 1.1641 USDT 1.1418 USDT
2023-10-24 1.1303 USDT 1,873,586.0720 NEAR 1.1009 USDT 1.0870 USDT 1.2629 USDT 1.1289 USDT
2023-10-23 1.0747 USDT 1,409,643.1048 NEAR 1.0562 USDT 1.0458 USDT 1.1130 USDT 1.0890 USDT
2023-10-22 1.0342 USDT 535,318.8515 NEAR 1.0405 USDT 1.0197 USDT 1.0549 USDT 1.0362 USDT
2023-10-21 1.0222 USDT 677,372.7226 NEAR 1.0060 USDT 0.9981 USDT 1.0505 USDT 1.0468 USDT
2023-10-20 1.0040 USDT 420,520.6606 NEAR 0.9875 USDT 0.9817 USDT 1.0200 USDT 1.0038 USDT
2023-10-19 0.9810 USDT 598,260.8250 NEAR 0.9978 USDT 0.9500 USDT 1.0022 USDT 0.9836 USDT
2023-10-18 1.0022 USDT 491,187.6234 NEAR 1.0081 USDT 0.9847 USDT 1.0200 USDT 1.0035 USDT
2023-10-17 1.0172 USDT 456,666.1293 NEAR 1.0332 USDT 0.9969 USDT 1.0410 USDT 1.0046 USDT
2023-10-16 1.0383 USDT 467,962.0739 NEAR 1.0276 USDT 1.0210 USDT 1.0700 USDT 1.0348 USDT
2023-10-15 1.0207 USDT 254,657.3680 NEAR 1.0107 USDT 1.0073 USDT 1.0351 USDT 1.0351 USDT
2023-10-14 1.0101 USDT 177,639.1844 NEAR 1.0085 USDT 1.0042 USDT 1.0161 USDT 1.0103 USDT
2023-10-13 1.0062 USDT 318,056.3873 NEAR 1.0119 USDT 0.9981 USDT 1.0215 USDT 1.0156 USDT
2023-10-12 1.0098 USDT 276,910.0944 NEAR 1.0283 USDT 0.9954 USDT 1.0285 USDT 1.0091 USDT
2023-10-11 1.0221 USDT 383,243.0254 NEAR 1.0435 USDT 1.0051 USDT 1.0454 USDT 1.0287 USDT
2023-10-10 1.0446 USDT 198,125.5722 NEAR 1.0398 USDT 1.0322 USDT 1.0576 USDT 1.0462 USDT
2023-10-09 1.0473 USDT 396,176.3757 NEAR 1.0927 USDT 1.0133 USDT 1.0966 USDT 1.0376 USDT
2023-10-08 1.0892 USDT 102,224.1851 NEAR 1.0898 USDT 1.0765 USDT 1.1009 USDT 1.0921 USDT
2023-10-07 1.0936 USDT 108,047.7455 NEAR 1.0935 USDT 1.0833 USDT 1.1076 USDT 1.0877 USDT
2023-10-06 1.0876 USDT 402,514.6068 NEAR 1.0737 USDT 1.0730 USDT 1.1015 USDT 1.0922 USDT
2023-10-05 1.0963 USDT 274,322.3951 NEAR 1.0988 USDT 1.0760 USDT 1.1113 USDT 1.0811 USDT
2023-10-04 1.0841 USDT 317,850.2512 NEAR 1.0992 USDT 1.0578 USDT 1.1032 USDT 1.1016 USDT
2023-10-03 1.1082 USDT 200,614.2175 NEAR 1.1148 USDT 1.0942 USDT 1.1236 USDT 1.1048 USDT
2023-10-02 1.1365 USDT 589,879.4397 NEAR 1.1611 USDT 1.1014 USDT 1.1720 USDT 1.1152 USDT
2023-10-01 1.1512 USDT 266,907.5992 NEAR 1.1337 USDT 1.1286 USDT 1.1714 USDT 1.1613 USDT
2023-09-30 1.1377 USDT 283,639.2855 NEAR 1.1213 USDT 1.1204 USDT 1.1489 USDT 1.1399 USDT
2023-09-29 1.1099 USDT 145,760.3415 NEAR 1.1090 USDT 1.0944 USDT 1.1286 USDT 1.1245 USDT
2023-09-28 1.0895 USDT 230,989.0415 NEAR 1.0776 USDT 1.0745 USDT 1.1047 USDT 1.0998 USDT
2023-09-27 1.0815 USDT 269,190.6005 NEAR 1.0800 USDT 1.0583 USDT 1.0987 USDT 1.0774 USDT
2023-09-26 1.0921 USDT 375,351.5629 NEAR 1.1020 USDT 1.0720 USDT 1.1058 USDT 1.0799 USDT
2023-09-25 1.1053 USDT 142,018.6851 NEAR 1.0949 USDT 1.0833 USDT 1.1154 USDT 1.1011 USDT
2023-09-24 1.1079 USDT 147,996.9527 NEAR 1.1151 USDT 1.0969 USDT 1.1156 USDT 1.1040 USDT
2023-09-23 1.1156 USDT 77,682.6818 NEAR 1.1230 USDT 1.1068 USDT 1.1260 USDT 1.1167 USDT
2023-09-22 1.1151 USDT 355,625.8947 NEAR 1.1251 USDT 1.1033 USDT 1.1334 USDT 1.1200 USDT
2023-09-21 1.1322 USDT 606,959.3579 NEAR 1.1210 USDT 1.1007 USDT 1.1537 USDT 1.1222 USDT
2023-09-20 1.1129 USDT 348,664.7818 NEAR 1.1224 USDT 1.0971 USDT 1.1318 USDT 1.1230 USDT
2023-09-19 1.1193 USDT 232,822.3422 NEAR 1.0989 USDT 1.0901 USDT 1.1318 USDT 1.1227 USDT
2023-09-18 1.1118 USDT 343,973.6699 NEAR 1.0949 USDT 1.0794 USDT 1.1274 USDT 1.1034 USDT
2023-09-17 1.1061 USDT 168,629.7762 NEAR 1.1280 USDT 1.0740 USDT 1.1282 USDT 1.0882 USDT
2023-09-16 1.1300 USDT 142,041.3054 NEAR 1.1300 USDT 1.1165 USDT 1.1420 USDT 1.1241 USDT
2023-09-15 1.1135 USDT 482,606.8844 NEAR 1.1081 USDT 1.0969 USDT 1.1308 USDT 1.1282 USDT
2023-09-14 1.1006 USDT 249,305.4774 NEAR 1.0908 USDT 1.0848 USDT 1.1195 USDT 1.1114 USDT
2023-09-13 1.0857 USDT 253,870.7694 NEAR 1.0699 USDT 1.0673 USDT 1.1061 USDT 1.0889 USDT
2023-09-12 1.1008 USDT 439,520.2357 NEAR 1.1028 USDT 1.0704 USDT 1.1345 USDT 1.0748 USDT