Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
6.4444 USDT |
1,754,017.0689 NEAR |
6.1896 USDT |
6.0050 USDT |
6.8367 USDT |
6.5331 USDT |
| 2024-11-23 |
6.2550 USDT |
2,091,421.7265 NEAR |
6.1348 USDT |
6.0324 USDT |
6.5800 USDT |
6.0891 USDT |
| 2024-11-22 |
5.7141 USDT |
1,639,924.1409 NEAR |
5.7896 USDT |
5.4818 USDT |
5.9361 USDT |
5.8919 USDT |
| 2024-11-21 |
5.5598 USDT |
891,856.7298 NEAR |
5.4717 USDT |
5.3020 USDT |
5.8588 USDT |
5.6290 USDT |
| 2024-11-20 |
5.6117 USDT |
949,362.3777 NEAR |
5.7798 USDT |
5.3327 USDT |
5.8546 USDT |
5.5442 USDT |
| 2024-11-19 |
5.9018 USDT |
936,737.6407 NEAR |
6.0228 USDT |
5.7130 USDT |
6.1039 USDT |
5.7173 USDT |
| 2024-11-18 |
5.9467 USDT |
1,395,327.8364 NEAR |
5.7074 USDT |
5.6497 USDT |
6.2956 USDT |
5.9221 USDT |
| 2024-11-17 |
5.9333 USDT |
1,116,013.4600 NEAR |
5.9516 USDT |
5.6735 USDT |
6.1576 USDT |
5.7144 USDT |
| 2024-11-16 |
6.0186 USDT |
1,825,737.7121 NEAR |
5.5555 USDT |
5.4550 USDT |
6.3868 USDT |
5.9416 USDT |
| 2024-11-15 |
5.4322 USDT |
1,336,372.4570 NEAR |
5.4162 USDT |
5.1720 USDT |
5.6750 USDT |
5.4400 USDT |
| 2024-11-14 |
5.2779 USDT |
1,552,455.3786 NEAR |
5.1721 USDT |
5.0126 USDT |
5.5410 USDT |
5.4908 USDT |
| 2024-11-13 |
5.2584 USDT |
2,057,857.6447 NEAR |
5.3406 USDT |
4.9600 USDT |
5.5485 USDT |
5.1224 USDT |
| 2024-11-12 |
5.3723 USDT |
3,356,894.6006 NEAR |
5.5658 USDT |
4.9456 USDT |
5.7531 USDT |
5.2779 USDT |
| 2024-11-11 |
5.2681 USDT |
2,604,236.3259 NEAR |
4.7273 USDT |
4.7000 USDT |
5.5717 USDT |
5.3860 USDT |
| 2024-11-10 |
4.7124 USDT |
830,144.3298 NEAR |
4.6432 USDT |
4.5203 USDT |
4.8200 USDT |
4.8043 USDT |
| 2024-11-09 |
4.4273 USDT |
1,291,528.3842 NEAR |
4.3359 USDT |
4.2406 USDT |
4.6787 USDT |
4.6582 USDT |
| 2024-11-08 |
4.2535 USDT |
1,452,147.6895 NEAR |
4.2329 USDT |
4.1530 USDT |
4.3932 USDT |
4.2613 USDT |
| 2024-11-07 |
4.2077 USDT |
1,423,169.3249 NEAR |
4.2331 USDT |
4.0900 USDT |
4.3498 USDT |
4.2309 USDT |
| 2024-11-06 |
4.1085 USDT |
1,618,452.7711 NEAR |
3.8098 USDT |
3.8087 USDT |
4.2533 USDT |
4.2130 USDT |
| 2024-11-05 |
3.7746 USDT |
936,841.8150 NEAR |
3.6194 USDT |
3.6097 USDT |
3.9366 USDT |
3.8164 USDT |
| 2024-11-04 |
3.6473 USDT |
904,268.0056 NEAR |
3.6869 USDT |
3.5039 USDT |
3.7593 USDT |
3.6183 USDT |
| 2024-11-03 |
3.6646 USDT |
742,572.2649 NEAR |
3.8116 USDT |
3.5557 USDT |
3.8383 USDT |
3.7025 USDT |
| 2024-11-02 |
3.8937 USDT |
454,880.8695 NEAR |
3.9303 USDT |
3.7760 USDT |
3.9888 USDT |
3.8021 USDT |
| 2024-11-01 |
4.0080 USDT |
1,107,893.1661 NEAR |
4.0505 USDT |
3.9125 USDT |
4.1630 USDT |
3.9731 USDT |
| 2024-10-31 |
4.2200 USDT |
851,287.5503 NEAR |
4.3109 USDT |
4.0849 USDT |
4.3328 USDT |
4.1003 USDT |
| 2024-10-30 |
4.3617 USDT |
617,781.5600 NEAR |
4.4396 USDT |
4.2682 USDT |
4.4399 USDT |
4.3526 USDT |
| 2024-10-29 |
4.4343 USDT |
885,253.6625 NEAR |
4.3014 USDT |
4.2881 USDT |
4.5188 USDT |
4.4180 USDT |
| 2024-10-28 |
4.2247 USDT |
703,206.7200 NEAR |
4.3062 USDT |
4.0733 USDT |
4.3580 USDT |
4.3117 USDT |
| 2024-10-27 |
4.2569 USDT |
312,948.2170 NEAR |
4.2370 USDT |
4.1898 USDT |
4.3827 USDT |
4.3282 USDT |
| 2024-10-26 |
4.2223 USDT |
618,767.0210 NEAR |
4.1660 USDT |
4.0998 USDT |
4.2759 USDT |
4.2262 USDT |
| 2024-10-25 |
4.4355 USDT |
982,561.6965 NEAR |
4.7230 USDT |
3.9661 USDT |
4.7380 USDT |
4.1069 USDT |
| 2024-10-24 |
4.6695 USDT |
477,641.4350 NEAR |
4.6499 USDT |
4.5399 USDT |
4.7423 USDT |
4.6996 USDT |
| 2024-10-23 |
4.5724 USDT |
439,210.3237 NEAR |
4.6820 USDT |
4.4434 USDT |
4.6915 USDT |
4.6349 USDT |
| 2024-10-22 |
4.7159 USDT |
642,385.6106 NEAR |
4.7793 USDT |
4.6229 USDT |
4.8448 USDT |
4.6768 USDT |
| 2024-10-21 |
4.9259 USDT |
585,418.2013 NEAR |
4.9812 USDT |
4.7544 USDT |
5.0569 USDT |
4.8435 USDT |
| 2024-10-20 |
4.8578 USDT |
454,530.8883 NEAR |
4.8161 USDT |
4.7105 USDT |
4.9860 USDT |
4.9687 USDT |
| 2024-10-19 |
4.8577 USDT |
412,490.6096 NEAR |
4.8960 USDT |
4.7594 USDT |
4.9425 USDT |
4.8114 USDT |
| 2024-10-18 |
4.8294 USDT |
422,224.5355 NEAR |
4.7639 USDT |
4.7304 USDT |
4.9465 USDT |
4.8698 USDT |
| 2024-10-17 |
4.8068 USDT |
594,452.6448 NEAR |
4.9475 USDT |
4.6515 USDT |
5.0373 USDT |
4.7395 USDT |
| 2024-10-16 |
4.9766 USDT |
564,737.7709 NEAR |
5.0652 USDT |
4.8866 USDT |
5.0805 USDT |
5.0129 USDT |
| 2024-10-15 |
5.0441 USDT |
1,247,594.7819 NEAR |
5.0257 USDT |
4.8666 USDT |
5.2819 USDT |
5.0436 USDT |
| 2024-10-14 |
4.8879 USDT |
893,222.0659 NEAR |
4.7047 USDT |
4.6274 USDT |
5.0599 USDT |
5.0160 USDT |
| 2024-10-13 |
4.7581 USDT |
591,546.1540 NEAR |
4.8460 USDT |
4.5875 USDT |
4.8731 USDT |
4.5950 USDT |
| 2024-10-12 |
4.8204 USDT |
841,373.5950 NEAR |
4.7372 USDT |
4.6769 USDT |
4.9221 USDT |
4.8223 USDT |
| 2024-10-11 |
4.6839 USDT |
897,697.9635 NEAR |
4.5930 USDT |
4.5466 USDT |
4.8089 USDT |
4.7877 USDT |
| 2024-10-10 |
4.6002 USDT |
577,188.0239 NEAR |
4.6085 USDT |
4.4783 USDT |
4.6827 USDT |
4.5073 USDT |
| 2024-10-09 |
4.8173 USDT |
583,274.7002 NEAR |
4.8935 USDT |
4.6740 USDT |
4.9875 USDT |
4.7066 USDT |
| 2024-10-08 |
4.9987 USDT |
975,569.2257 NEAR |
5.0472 USDT |
4.8556 USDT |
5.1589 USDT |
4.8876 USDT |
| 2024-10-07 |
5.1811 USDT |
1,222,448.1366 NEAR |
4.9500 USDT |
4.9127 USDT |
5.3259 USDT |
5.0758 USDT |
| 2024-10-06 |
4.7887 USDT |
1,505,342.6461 NEAR |
4.7785 USDT |
4.7161 USDT |
4.9664 USDT |
4.9605 USDT |