Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
5.5338 USDT |
1,500,266.8144 NEAR |
5.3298 USDT |
5.3092 USDT |
5.7639 USDT |
5.4566 USDT |
| 2022-06-05 |
5.3349 USDT |
1,048,106.6969 NEAR |
5.3301 USDT |
5.2100 USDT |
5.5087 USDT |
5.4087 USDT |
| 2022-06-04 |
5.2503 USDT |
1,001,972.5569 NEAR |
5.2559 USDT |
5.1014 USDT |
5.4015 USDT |
5.3258 USDT |
| 2022-06-03 |
5.3369 USDT |
1,528,949.9380 NEAR |
5.6055 USDT |
5.1323 USDT |
5.6400 USDT |
5.2961 USDT |
| 2022-06-02 |
5.3509 USDT |
1,938,791.3379 NEAR |
5.3418 USDT |
5.1550 USDT |
5.5570 USDT |
5.4993 USDT |
| 2022-06-01 |
5.6697 USDT |
2,933,776.2938 NEAR |
5.9586 USDT |
5.2368 USDT |
5.9914 USDT |
5.3557 USDT |
| 2022-05-31 |
6.1386 USDT |
3,007,253.0761 NEAR |
5.7617 USDT |
5.7223 USDT |
6.5524 USDT |
5.9911 USDT |
| 2022-05-30 |
5.4845 USDT |
1,856,068.6563 NEAR |
5.1823 USDT |
5.1007 USDT |
5.7272 USDT |
5.6079 USDT |
| 2022-05-29 |
5.0275 USDT |
2,037,679.9923 NEAR |
4.9962 USDT |
4.7775 USDT |
5.2053 USDT |
5.0591 USDT |
| 2022-05-28 |
4.8951 USDT |
1,797,232.6732 NEAR |
4.8062 USDT |
4.7169 USDT |
5.0469 USDT |
4.9318 USDT |
| 2022-05-27 |
4.9684 USDT |
4,628,243.0794 NEAR |
5.2337 USDT |
4.6734 USDT |
5.3107 USDT |
4.8633 USDT |
| 2022-05-26 |
5.4117 USDT |
4,165,206.6430 NEAR |
5.7588 USDT |
5.0572 USDT |
5.8290 USDT |
5.2381 USDT |
| 2022-05-25 |
5.8255 USDT |
3,869,708.1719 NEAR |
5.9687 USDT |
5.6848 USDT |
6.0983 USDT |
5.7336 USDT |
| 2022-05-24 |
5.7916 USDT |
2,948,048.1159 NEAR |
5.8475 USDT |
5.5207 USDT |
5.9468 USDT |
5.8067 USDT |
| 2022-05-23 |
6.2376 USDT |
3,112,097.9188 NEAR |
6.2395 USDT |
5.7372 USDT |
6.5314 USDT |
5.8141 USDT |
| 2022-05-22 |
6.1829 USDT |
2,144,667.2306 NEAR |
6.1391 USDT |
5.9930 USDT |
6.3864 USDT |
6.2328 USDT |
| 2022-05-21 |
5.8376 USDT |
1,541,951.5010 NEAR |
5.7561 USDT |
5.6135 USDT |
6.0845 USDT |
5.9756 USDT |
| 2022-05-20 |
5.9119 USDT |
3,545,960.3327 NEAR |
6.1030 USDT |
5.6359 USDT |
6.2740 USDT |
5.7454 USDT |
| 2022-05-19 |
5.9086 USDT |
2,921,554.2776 NEAR |
5.9183 USDT |
5.5659 USDT |
6.2730 USDT |
5.9850 USDT |
| 2022-05-18 |
6.2906 USDT |
2,897,585.8635 NEAR |
6.6779 USDT |
5.8944 USDT |
6.7807 USDT |
6.1537 USDT |
| 2022-05-17 |
6.7017 USDT |
2,511,358.1434 NEAR |
6.5411 USDT |
6.3243 USDT |
6.9854 USDT |
6.4092 USDT |
| 2022-05-16 |
6.7345 USDT |
3,097,056.4283 NEAR |
7.3525 USDT |
6.4371 USDT |
7.3525 USDT |
6.7100 USDT |
| 2022-05-15 |
6.7578 USDT |
2,117,076.5926 NEAR |
6.6755 USDT |
6.5060 USDT |
7.3280 USDT |
7.2418 USDT |
| 2022-05-14 |
6.3892 USDT |
2,370,205.2998 NEAR |
6.5323 USDT |
5.9552 USDT |
6.8906 USDT |
6.7753 USDT |
| 2022-05-13 |
6.9826 USDT |
3,724,745.8418 NEAR |
6.4159 USDT |
6.0820 USDT |
7.7500 USDT |
6.4178 USDT |
| 2022-05-12 |
6.2765 USDT |
5,263,847.1713 NEAR |
6.5185 USDT |
5.2609 USDT |
7.4711 USDT |
6.5240 USDT |
| 2022-05-11 |
8.1062 USDT |
7,884,548.4459 NEAR |
9.5670 USDT |
5.1189 USDT |
9.8947 USDT |
6.5800 USDT |
| 2022-05-10 |
9.9341 USDT |
5,462,071.0951 NEAR |
9.4046 USDT |
8.8549 USDT |
10.9364 USDT |
9.4203 USDT |
| 2022-05-09 |
10.9823 USDT |
6,158,671.2627 NEAR |
11.1444 USDT |
10.0516 USDT |
11.6804 USDT |
10.1019 USDT |
| 2022-05-08 |
10.4315 USDT |
4,978,469.0662 NEAR |
10.4356 USDT |
9.8500 USDT |
10.8341 USDT |
10.7024 USDT |
| 2022-05-07 |
10.5735 USDT |
2,406,182.6194 NEAR |
10.7732 USDT |
10.1889 USDT |
10.8557 USDT |
10.4004 USDT |
| 2022-05-06 |
10.7884 USDT |
3,431,843.2061 NEAR |
11.2160 USDT |
10.3925 USDT |
11.3306 USDT |
10.7343 USDT |
| 2022-05-05 |
11.9728 USDT |
3,864,695.7910 NEAR |
12.9845 USDT |
10.7940 USDT |
13.1963 USDT |
11.1426 USDT |
| 2022-05-04 |
12.3570 USDT |
4,618,197.6504 NEAR |
11.9987 USDT |
11.8664 USDT |
13.0377 USDT |
12.8220 USDT |
| 2022-05-03 |
11.7807 USDT |
2,583,291.9735 NEAR |
11.8483 USDT |
11.3079 USDT |
12.1733 USDT |
11.5006 USDT |
| 2022-05-02 |
11.6590 USDT |
4,667,152.5723 NEAR |
11.8351 USDT |
11.0948 USDT |
12.1984 USDT |
11.6786 USDT |
| 2022-05-01 |
11.2577 USDT |
3,960,203.9674 NEAR |
10.3413 USDT |
10.1283 USDT |
12.2900 USDT |
11.6888 USDT |
| 2022-04-30 |
11.2257 USDT |
2,792,212.1610 NEAR |
11.2911 USDT |
10.6180 USDT |
11.7949 USDT |
10.7338 USDT |
| 2022-04-29 |
11.8538 USDT |
2,795,107.3274 NEAR |
12.4006 USDT |
11.1145 USDT |
12.5383 USDT |
11.3500 USDT |
| 2022-04-28 |
12.6603 USDT |
3,002,411.7247 NEAR |
12.8770 USDT |
12.2332 USDT |
13.1496 USDT |
12.4001 USDT |
| 2022-04-27 |
12.8820 USDT |
3,044,743.0723 NEAR |
12.6971 USDT |
12.4418 USDT |
13.2820 USDT |
12.6722 USDT |
| 2022-04-26 |
14.1260 USDT |
4,051,192.0494 NEAR |
14.2804 USDT |
12.8524 USDT |
15.1999 USDT |
13.2019 USDT |
| 2022-04-25 |
14.1078 USDT |
3,751,118.5393 NEAR |
15.0024 USDT |
13.5695 USDT |
15.0558 USDT |
14.3650 USDT |
| 2022-04-24 |
15.1959 USDT |
1,548,212.6974 NEAR |
15.3246 USDT |
14.8135 USDT |
15.5865 USDT |
15.2390 USDT |
| 2022-04-23 |
15.5760 USDT |
1,347,207.5196 NEAR |
15.5702 USDT |
15.1124 USDT |
15.9210 USDT |
15.5562 USDT |
| 2022-04-22 |
15.4634 USDT |
2,181,757.8719 NEAR |
15.6377 USDT |
15.0470 USDT |
15.8366 USDT |
15.4264 USDT |
| 2022-04-21 |
16.5194 USDT |
3,091,372.7597 NEAR |
16.6588 USDT |
15.5425 USDT |
17.1835 USDT |
15.6021 USDT |
| 2022-04-20 |
17.0759 USDT |
2,957,589.8879 NEAR |
17.4262 USDT |
16.3000 USDT |
17.8233 USDT |
16.4833 USDT |
| 2022-04-19 |
16.9840 USDT |
3,691,140.5928 NEAR |
16.1737 USDT |
16.1664 USDT |
17.5700 USDT |
16.9384 USDT |
| 2022-04-18 |
15.4705 USDT |
3,528,173.1646 NEAR |
15.6785 USDT |
14.6847 USDT |
16.2783 USDT |
16.1780 USDT |