Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.7207 USDT |
3,497,980.4023 NEAR |
2.8679 USDT |
2.6449 USDT |
2.8791 USDT |
2.7378 USDT |
| 2025-05-18 |
2.7770 USDT |
2,282,756.1289 NEAR |
2.6932 USDT |
2.6696 USDT |
2.9442 USDT |
2.9240 USDT |
| 2025-05-17 |
2.7341 USDT |
2,706,270.9202 NEAR |
2.7952 USDT |
2.6569 USDT |
2.8073 USDT |
2.7220 USDT |
| 2025-05-16 |
2.8990 USDT |
3,170,139.1809 NEAR |
2.8826 USDT |
2.7917 USDT |
2.9903 USDT |
2.7974 USDT |
| 2025-05-15 |
2.9279 USDT |
3,354,536.0949 NEAR |
3.0516 USDT |
2.8156 USDT |
3.0988 USDT |
2.8971 USDT |
| 2025-05-14 |
3.1581 USDT |
2,798,437.2806 NEAR |
3.2087 USDT |
3.0221 USDT |
3.2936 USDT |
3.0622 USDT |
| 2025-05-13 |
3.0930 USDT |
2,767,705.1073 NEAR |
3.1872 USDT |
2.9946 USDT |
3.2026 USDT |
3.1786 USDT |
| 2025-05-12 |
3.1902 USDT |
4,461,785.7125 NEAR |
3.1416 USDT |
3.0110 USDT |
3.3402 USDT |
3.1816 USDT |
| 2025-05-11 |
3.2536 USDT |
3,255,743.3091 NEAR |
3.3503 USDT |
3.0979 USDT |
3.3700 USDT |
3.1445 USDT |
| 2025-05-10 |
2.9652 USDT |
2,441,306.8130 NEAR |
2.9004 USDT |
2.8748 USDT |
3.0302 USDT |
2.9682 USDT |
| 2025-05-09 |
2.8655 USDT |
5,459,587.0277 NEAR |
2.7349 USDT |
2.7225 USDT |
2.9873 USDT |
2.8898 USDT |
| 2025-05-08 |
2.4895 USDT |
5,144,651.1055 NEAR |
2.2849 USDT |
2.2746 USDT |
2.6517 USDT |
2.6443 USDT |
| 2025-05-07 |
2.3011 USDT |
4,378,491.2606 NEAR |
2.3291 USDT |
2.2237 USDT |
2.3847 USDT |
2.2333 USDT |
| 2025-05-06 |
2.2943 USDT |
4,100,042.0928 NEAR |
2.3145 USDT |
2.2322 USDT |
2.3485 USDT |
2.2485 USDT |
| 2025-05-05 |
2.3455 USDT |
3,394,590.7633 NEAR |
2.3211 USDT |
2.2852 USDT |
2.3963 USDT |
2.2865 USDT |
| 2025-05-04 |
2.3926 USDT |
2,414,132.2924 NEAR |
2.4210 USDT |
2.3158 USDT |
2.4545 USDT |
2.3173 USDT |
| 2025-05-03 |
2.4766 USDT |
2,172,650.8234 NEAR |
2.5104 USDT |
2.4426 USDT |
2.5150 USDT |
2.4458 USDT |
| 2025-05-02 |
2.5556 USDT |
3,537,226.7987 NEAR |
2.5411 USDT |
2.4848 USDT |
2.6346 USDT |
2.5102 USDT |
| 2025-05-01 |
2.5388 USDT |
2,860,280.3826 NEAR |
2.4640 USDT |
2.4593 USDT |
2.5959 USDT |
2.5735 USDT |
| 2025-04-30 |
2.4828 USDT |
2,968,626.5864 NEAR |
2.5292 USDT |
2.3760 USDT |
2.5513 USDT |
2.4828 USDT |
| 2025-04-29 |
2.5748 USDT |
2,608,815.1014 NEAR |
2.5854 USDT |
2.5186 USDT |
2.6196 USDT |
2.5597 USDT |
| 2025-04-28 |
2.5400 USDT |
3,771,015.3051 NEAR |
2.4893 USDT |
2.4197 USDT |
2.6288 USDT |
2.6151 USDT |
| 2025-04-27 |
2.5645 USDT |
2,328,151.5998 NEAR |
2.6228 USDT |
2.4938 USDT |
2.6579 USDT |
2.5226 USDT |
| 2025-04-26 |
2.6423 USDT |
3,173,791.4361 NEAR |
2.6198 USDT |
2.5546 USDT |
2.7286 USDT |
2.6282 USDT |
| 2025-04-25 |
2.5891 USDT |
3,811,034.5994 NEAR |
2.5438 USDT |
2.4854 USDT |
2.6459 USDT |
2.6243 USDT |
| 2025-04-24 |
2.4590 USDT |
3,732,349.7913 NEAR |
2.4693 USDT |
2.3593 USDT |
2.5883 USDT |
2.5183 USDT |
| 2025-04-23 |
2.4742 USDT |
3,507,621.7395 NEAR |
2.4048 USDT |
2.3917 USDT |
2.5495 USDT |
2.5160 USDT |
| 2025-04-22 |
2.2263 USDT |
3,352,873.0873 NEAR |
2.2161 USDT |
2.1497 USDT |
2.3331 USDT |
2.2904 USDT |
| 2025-04-21 |
2.2762 USDT |
3,917,468.1290 NEAR |
2.2437 USDT |
2.2006 USDT |
2.3323 USDT |
2.2175 USDT |
| 2025-04-20 |
2.1923 USDT |
3,046,948.2918 NEAR |
2.1835 USDT |
2.1436 USDT |
2.2757 USDT |
2.2366 USDT |
| 2025-04-19 |
2.1128 USDT |
2,781,208.3998 NEAR |
2.0558 USDT |
2.0498 USDT |
2.1775 USDT |
2.1752 USDT |
| 2025-04-18 |
2.0586 USDT |
4,049,805.4046 NEAR |
2.0534 USDT |
2.0255 USDT |
2.0907 USDT |
2.0428 USDT |
| 2025-04-17 |
2.0333 USDT |
4,023,124.1021 NEAR |
1.9668 USDT |
1.9575 USDT |
2.0962 USDT |
2.0522 USDT |
| 2025-04-16 |
2.0071 USDT |
4,935,989.3907 NEAR |
2.0384 USDT |
1.9123 USDT |
2.0638 USDT |
1.9843 USDT |
| 2025-04-15 |
2.1058 USDT |
2,697,968.5718 NEAR |
2.1158 USDT |
2.0576 USDT |
2.1446 USDT |
2.0848 USDT |
| 2025-04-14 |
2.1484 USDT |
3,408,720.9722 NEAR |
2.0952 USDT |
2.0766 USDT |
2.2104 USDT |
2.2052 USDT |
| 2025-04-13 |
2.1804 USDT |
2,261,727.4755 NEAR |
2.2136 USDT |
2.1253 USDT |
2.2233 USDT |
2.1358 USDT |
| 2025-04-12 |
2.1421 USDT |
3,543,046.7593 NEAR |
2.0891 USDT |
2.0616 USDT |
2.2335 USDT |
2.2008 USDT |
| 2025-04-11 |
2.0524 USDT |
3,797,536.1483 NEAR |
2.0033 USDT |
1.9998 USDT |
2.0953 USDT |
2.0855 USDT |
| 2025-04-10 |
2.0257 USDT |
5,169,457.6414 NEAR |
2.1028 USDT |
1.9326 USDT |
2.1063 USDT |
1.9875 USDT |
| 2025-04-09 |
1.9444 USDT |
7,429,358.6864 NEAR |
1.9079 USDT |
1.8212 USDT |
2.1476 USDT |
2.0784 USDT |
| 2025-04-08 |
2.0403 USDT |
5,902,383.2049 NEAR |
2.1185 USDT |
1.8784 USDT |
2.1702 USDT |
1.9086 USDT |
| 2025-04-07 |
2.0828 USDT |
6,748,815.2270 NEAR |
2.1619 USDT |
1.9776 USDT |
2.2585 USDT |
2.1437 USDT |
| 2025-04-06 |
2.3785 USDT |
1,694,767.6824 NEAR |
2.4427 USDT |
2.2926 USDT |
2.4538 USDT |
2.3345 USDT |
| 2025-04-05 |
2.4649 USDT |
1,784,944.2343 NEAR |
2.5073 USDT |
2.4035 USDT |
2.5327 USDT |
2.4191 USDT |
| 2025-04-04 |
2.4873 USDT |
3,054,266.9105 NEAR |
2.5103 USDT |
2.4000 USDT |
2.5723 USDT |
2.4895 USDT |
| 2025-04-03 |
2.4448 USDT |
3,582,436.1098 NEAR |
2.4496 USDT |
2.3631 USDT |
2.5499 USDT |
2.5196 USDT |
| 2025-04-02 |
2.6033 USDT |
2,524,775.7296 NEAR |
2.6502 USDT |
2.5176 USDT |
2.7261 USDT |
2.6557 USDT |
| 2025-04-01 |
2.6188 USDT |
3,038,542.8236 NEAR |
2.5086 USDT |
2.4817 USDT |
2.6987 USDT |
2.6819 USDT |
| 2025-03-31 |
2.5506 USDT |
3,674,522.6330 NEAR |
2.5931 USDT |
2.4676 USDT |
2.6311 USDT |
2.5181 USDT |