Crypto exchange Kucoin

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Kucoin: NEAR-USDT
Date Price Volume Open Low High Close
2021-12-17 8.7663 USDT 822,314.9366 NEAR 9.2382 USDT 8.2949 USDT 9.3998 USDT 8.4445 USDT
2021-12-16 9.8321 USDT 826,580.3790 NEAR 9.8662 USDT 9.5047 USDT 10.4925 USDT 9.6298 USDT
2021-12-15 10.9288 USDT 2,598,304.3546 NEAR 9.3296 USDT 9.0567 USDT 22.0000 USDT 9.9391 USDT
2021-12-14 9.4023 USDT 1,203,133.5277 NEAR 9.1167 USDT 8.9030 USDT 9.6800 USDT 9.1229 USDT
2021-12-13 9.7130 USDT 1,340,738.0870 NEAR 10.5575 USDT 8.9600 USDT 10.7040 USDT 9.1120 USDT
2021-12-12 10.9911 USDT 1,686,842.0847 NEAR 11.6056 USDT 10.5126 USDT 11.7880 USDT 10.7617 USDT
2021-12-11 10.4979 USDT 2,490,559.7722 NEAR 9.9710 USDT 9.5070 USDT 11.3980 USDT 11.0765 USDT
2021-12-10 9.6336 USDT 2,653,022.3004 NEAR 9.7295 USDT 9.0850 USDT 10.1275 USDT 9.8685 USDT
2021-12-09 9.3641 USDT 3,125,036.9641 NEAR 9.3436 USDT 8.8894 USDT 9.9000 USDT 9.6100 USDT
2021-12-08 8.1539 USDT 1,821,720.9319 NEAR 7.5890 USDT 7.4850 USDT 9.0792 USDT 9.0128 USDT
2021-12-07 7.3560 USDT 1,130,112.1443 NEAR 7.2670 USDT 7.1211 USDT 7.6373 USDT 7.5343 USDT
2021-12-06 7.0162 USDT 2,188,504.8934 NEAR 7.3454 USDT 6.6274 USDT 7.4156 USDT 7.3102 USDT
2021-12-05 7.6319 USDT 1,296,461.6905 NEAR 7.9680 USDT 7.1233 USDT 8.1665 USDT 7.3660 USDT
2021-12-04 7.9628 USDT 2,348,053.3976 NEAR 9.1502 USDT 5.6000 USDT 9.1560 USDT 7.9648 USDT
2021-12-03 8.8097 USDT 1,640,512.1078 NEAR 8.2330 USDT 8.2100 USDT 9.3954 USDT 9.2348 USDT
2021-12-02 8.2534 USDT 478,775.9109 NEAR 8.4960 USDT 8.0577 USDT 8.5096 USDT 8.3118 USDT
2021-12-01 8.6394 USDT 495,312.3937 NEAR 8.7427 USDT 8.3538 USDT 8.9301 USDT 8.4407 USDT
2021-11-30 8.6237 USDT 1,181,299.1440 NEAR 8.4829 USDT 8.2074 USDT 9.0020 USDT 8.8347 USDT
2021-11-29 8.3547 USDT 331,777.5627 NEAR 8.3917 USDT 8.1274 USDT 8.5482 USDT 8.4753 USDT
2021-11-28 8.0642 USDT 592,873.2096 NEAR 8.3168 USDT 7.5501 USDT 8.7231 USDT 7.9691 USDT
2021-11-27 8.3711 USDT 418,755.1335 NEAR 8.2732 USDT 8.2091 USDT 8.5336 USDT 8.3642 USDT
2021-11-26 8.4572 USDT 1,496,953.3805 NEAR 9.2858 USDT 7.5999 USDT 9.3679 USDT 8.2270 USDT
2021-11-25 9.3069 USDT 550,321.6008 NEAR 9.2804 USDT 9.1071 USDT 9.4881 USDT 9.2952 USDT
2021-11-24 9.5938 USDT 910,074.7463 NEAR 9.9956 USDT 9.0366 USDT 10.3068 USDT 9.2263 USDT
2021-11-23 9.4659 USDT 517,453.2452 NEAR 9.2693 USDT 9.0914 USDT 9.9077 USDT 9.9077 USDT
2021-11-22 9.3122 USDT 344,417.4432 NEAR 9.8182 USDT 9.0124 USDT 9.9765 USDT 9.5080 USDT
2021-11-21 9.6226 USDT 189,601.6921 NEAR 9.8740 USDT 9.4117 USDT 9.8767 USDT 9.8275 USDT
2021-11-20 9.6570 USDT 264,983.5490 NEAR 9.9244 USDT 9.3674 USDT 10.0390 USDT 9.5307 USDT
2021-11-19 9.3135 USDT 394,873.4711 NEAR 8.7958 USDT 8.7118 USDT 10.3074 USDT 9.5166 USDT
2021-11-18 9.2869 USDT 794,076.9771 NEAR 9.4200 USDT 8.4269 USDT 9.9300 USDT 8.9523 USDT
2021-11-17 9.5153 USDT 702,701.2121 NEAR 9.6760 USDT 9.1369 USDT 9.8220 USDT 9.6242 USDT
2021-11-16 10.0651 USDT 1,090,778.4235 NEAR 11.0610 USDT 9.0000 USDT 11.2696 USDT 9.8160 USDT
2021-11-15 11.6147 USDT 419,730.1808 NEAR 11.8763 USDT 11.2368 USDT 11.9745 USDT 11.2924 USDT
2021-11-14 11.4359 USDT 485,737.9321 NEAR 11.1611 USDT 11.1424 USDT 11.7563 USDT 11.4339 USDT
2021-11-13 11.1052 USDT 368,077.6967 NEAR 11.3994 USDT 10.8417 USDT 11.4238 USDT 11.1600 USDT
2021-11-12 11.5577 USDT 546,519.1523 NEAR 12.0532 USDT 10.9247 USDT 12.6450 USDT 11.2513 USDT
2021-11-11 11.8326 USDT 778,688.2346 NEAR 10.7615 USDT 10.5755 USDT 12.5223 USDT 12.3866 USDT
2021-11-10 11.3922 USDT 342,292.3244 NEAR 11.3782 USDT 10.6919 USDT 11.8176 USDT 10.9189 USDT
2021-11-09 11.1370 USDT 362,675.9938 NEAR 10.7165 USDT 10.4879 USDT 11.8270 USDT 11.5364 USDT
2021-11-08 10.3596 USDT 238,134.9057 NEAR 10.3376 USDT 10.0720 USDT 10.7822 USDT 10.6203 USDT
2021-11-07 10.2590 USDT 225,863.9565 NEAR 10.2080 USDT 10.0725 USDT 10.5506 USDT 10.3506 USDT
2021-11-06 10.0903 USDT 259,206.6541 NEAR 10.3709 USDT 9.7792 USDT 10.3902 USDT 10.2083 USDT
2021-11-05 10.6624 USDT 314,161.0584 NEAR 10.6162 USDT 10.4037 USDT 10.8977 USDT 10.5454 USDT
2021-11-04 10.8381 USDT 375,239.2061 NEAR 10.9482 USDT 10.3002 USDT 11.5056 USDT 10.5416 USDT
2021-11-03 10.7523 USDT 559,536.8547 NEAR 10.4634 USDT 10.2054 USDT 11.2000 USDT 11.1208 USDT
2021-11-02 10.5766 USDT 473,457.4296 NEAR 10.1551 USDT 10.0219 USDT 10.9863 USDT 10.6187 USDT
2021-11-01 10.2434 USDT 444,733.7893 NEAR 10.1687 USDT 9.8574 USDT 10.7000 USDT 10.0347 USDT
2021-10-31 10.1410 USDT 349,863.5610 NEAR 10.4991 USDT 9.6800 USDT 10.7000 USDT 10.0100 USDT
2021-10-30 10.8370 USDT 266,123.3066 NEAR 11.5982 USDT 10.4788 USDT 11.6000 USDT 10.5110 USDT
2021-10-29 11.3374 USDT 313,069.5141 NEAR 11.3506 USDT 11.0171 USDT 11.6091 USDT 11.4082 USDT