Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1.9580 USDT |
719,146.3847 NEAR |
1.9879 USDT |
1.8882 USDT |
2.0096 USDT |
1.8999 USDT |
| 2023-04-01 |
1.9796 USDT |
583,717.7228 NEAR |
1.9897 USDT |
1.9582 USDT |
2.0095 USDT |
1.9888 USDT |
| 2023-03-31 |
1.9520 USDT |
825,410.5761 NEAR |
1.9268 USDT |
1.8845 USDT |
2.0109 USDT |
1.9981 USDT |
| 2023-03-30 |
1.9521 USDT |
1,047,371.2480 NEAR |
2.0000 USDT |
1.9020 USDT |
2.0390 USDT |
1.9190 USDT |
| 2023-03-29 |
1.9504 USDT |
1,030,457.0924 NEAR |
1.8832 USDT |
1.8775 USDT |
2.0020 USDT |
2.0002 USDT |
| 2023-03-28 |
1.8514 USDT |
708,640.7546 NEAR |
1.8442 USDT |
1.8100 USDT |
1.9040 USDT |
1.8839 USDT |
| 2023-03-27 |
1.8816 USDT |
767,468.7171 NEAR |
1.9584 USDT |
1.8136 USDT |
1.9661 USDT |
1.8403 USDT |
| 2023-03-26 |
1.9456 USDT |
517,992.5474 NEAR |
1.9233 USDT |
1.9141 USDT |
1.9831 USDT |
1.9472 USDT |
| 2023-03-25 |
1.9480 USDT |
722,036.1730 NEAR |
1.9637 USDT |
1.8920 USDT |
1.9969 USDT |
1.9179 USDT |
| 2023-03-24 |
1.9908 USDT |
678,949.2912 NEAR |
2.0449 USDT |
1.9280 USDT |
2.0510 USDT |
1.9869 USDT |
| 2023-03-23 |
2.0009 USDT |
941,274.6413 NEAR |
1.9457 USDT |
1.9200 USDT |
2.0735 USDT |
2.0381 USDT |
| 2023-03-22 |
1.9928 USDT |
1,466,850.4288 NEAR |
2.0692 USDT |
1.8699 USDT |
2.0784 USDT |
1.9479 USDT |
| 2023-03-21 |
2.0146 USDT |
1,043,610.0925 NEAR |
1.9926 USDT |
1.9237 USDT |
2.0823 USDT |
2.0581 USDT |
| 2023-03-20 |
2.0702 USDT |
1,180,573.4941 NEAR |
2.1324 USDT |
1.9683 USDT |
2.1696 USDT |
2.0214 USDT |
| 2023-03-19 |
2.1469 USDT |
1,140,375.5085 NEAR |
2.0789 USDT |
2.0782 USDT |
2.1978 USDT |
2.1291 USDT |
| 2023-03-18 |
2.1596 USDT |
1,194,160.5245 NEAR |
2.1636 USDT |
2.0617 USDT |
2.2146 USDT |
2.1304 USDT |
| 2023-03-17 |
2.0343 USDT |
914,077.3100 NEAR |
1.9626 USDT |
1.9355 USDT |
2.0949 USDT |
2.0768 USDT |
| 2023-03-16 |
1.9416 USDT |
902,072.4465 NEAR |
1.9210 USDT |
1.8913 USDT |
1.9792 USDT |
1.9664 USDT |
| 2023-03-15 |
2.0288 USDT |
2,314,952.8523 NEAR |
2.1152 USDT |
1.8657 USDT |
2.1556 USDT |
1.9175 USDT |
| 2023-03-14 |
2.1007 USDT |
2,408,938.0913 NEAR |
2.0383 USDT |
1.9736 USDT |
2.2113 USDT |
2.1200 USDT |
| 2023-03-13 |
1.9825 USDT |
2,300,494.5074 NEAR |
1.9422 USDT |
1.8917 USDT |
2.0459 USDT |
2.0308 USDT |
| 2023-03-12 |
1.8372 USDT |
1,109,110.8735 NEAR |
1.7961 USDT |
1.7633 USDT |
1.9262 USDT |
1.9091 USDT |
| 2023-03-11 |
1.7730 USDT |
1,719,173.0341 NEAR |
1.7962 USDT |
1.6917 USDT |
1.8580 USDT |
1.7604 USDT |
| 2023-03-10 |
1.7578 USDT |
1,358,334.7323 NEAR |
1.7891 USDT |
1.6688 USDT |
1.8099 USDT |
1.8003 USDT |
| 2023-03-09 |
1.8291 USDT |
984,905.3552 NEAR |
1.8400 USDT |
1.7257 USDT |
1.9151 USDT |
1.7893 USDT |
| 2023-03-08 |
1.9123 USDT |
781,002.1435 NEAR |
2.0012 USDT |
1.8164 USDT |
2.0139 USDT |
1.8333 USDT |
| 2023-03-07 |
2.0034 USDT |
741,579.2220 NEAR |
2.0561 USDT |
1.9444 USDT |
2.0936 USDT |
1.9558 USDT |
| 2023-03-06 |
2.0261 USDT |
668,825.7518 NEAR |
2.0299 USDT |
1.9831 USDT |
2.0787 USDT |
2.0370 USDT |
| 2023-03-05 |
2.0747 USDT |
560,618.6524 NEAR |
2.0510 USDT |
2.0385 USDT |
2.1174 USDT |
2.0549 USDT |
| 2023-03-04 |
2.0475 USDT |
714,103.9404 NEAR |
2.0991 USDT |
1.9800 USDT |
2.1172 USDT |
2.0201 USDT |
| 2023-03-03 |
2.1093 USDT |
1,241,150.6369 NEAR |
2.2586 USDT |
2.0261 USDT |
2.2599 USDT |
2.1008 USDT |
| 2023-03-02 |
2.2487 USDT |
409,522.6677 NEAR |
2.3197 USDT |
2.2077 USDT |
2.3313 USDT |
2.2393 USDT |
| 2023-03-01 |
2.3054 USDT |
718,955.6997 NEAR |
2.2300 USDT |
2.2027 USDT |
2.3670 USDT |
2.3069 USDT |
| 2023-02-28 |
2.2771 USDT |
754,986.6186 NEAR |
2.3461 USDT |
2.2137 USDT |
2.3551 USDT |
2.2436 USDT |
| 2023-02-27 |
2.3455 USDT |
753,013.3830 NEAR |
2.3754 USDT |
2.2864 USDT |
2.4272 USDT |
2.3255 USDT |
| 2023-02-26 |
2.3146 USDT |
472,712.1596 NEAR |
2.2885 USDT |
2.2709 USDT |
2.3770 USDT |
2.3719 USDT |
| 2023-02-25 |
2.3014 USDT |
633,520.9485 NEAR |
2.3123 USDT |
2.2624 USDT |
2.3377 USDT |
2.2669 USDT |
| 2023-02-24 |
2.3721 USDT |
1,253,472.4904 NEAR |
2.4716 USDT |
2.2536 USDT |
2.4900 USDT |
2.3016 USDT |
| 2023-02-23 |
2.5014 USDT |
1,189,976.0310 NEAR |
2.5081 USDT |
2.4153 USDT |
2.5640 USDT |
2.4536 USDT |
| 2023-02-22 |
2.4729 USDT |
1,587,809.4639 NEAR |
2.5671 USDT |
2.3957 USDT |
2.5726 USDT |
2.5037 USDT |
| 2023-02-21 |
2.6023 USDT |
1,447,869.5654 NEAR |
2.7024 USDT |
2.5116 USDT |
2.7146 USDT |
2.5414 USDT |
| 2023-02-20 |
2.6665 USDT |
1,896,427.2773 NEAR |
2.5772 USDT |
2.4853 USDT |
2.7639 USDT |
2.7255 USDT |
| 2023-02-19 |
2.5933 USDT |
2,001,254.4246 NEAR |
2.5760 USDT |
2.5104 USDT |
2.6922 USDT |
2.5721 USDT |
| 2023-02-18 |
2.5688 USDT |
2,143,252.9831 NEAR |
2.4577 USDT |
2.4573 USDT |
2.6996 USDT |
2.5840 USDT |
| 2023-02-17 |
2.4009 USDT |
1,522,984.9271 NEAR |
2.3099 USDT |
2.2955 USDT |
2.4643 USDT |
2.4541 USDT |
| 2023-02-16 |
2.4986 USDT |
2,879,467.2937 NEAR |
2.5171 USDT |
2.3824 USDT |
2.5556 USDT |
2.4197 USDT |
| 2023-02-15 |
2.3394 USDT |
2,544,246.3998 NEAR |
2.2469 USDT |
2.2073 USDT |
2.5286 USDT |
2.5278 USDT |
| 2023-02-14 |
2.1957 USDT |
1,659,533.2018 NEAR |
2.1879 USDT |
2.1149 USDT |
2.2594 USDT |
2.2469 USDT |
| 2023-02-13 |
2.1636 USDT |
1,587,519.2646 NEAR |
2.2364 USDT |
2.0881 USDT |
2.2523 USDT |
2.1800 USDT |
| 2023-02-12 |
2.3179 USDT |
1,346,688.4893 NEAR |
2.2853 USDT |
2.2530 USDT |
2.3731 USDT |
2.3329 USDT |