Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
16.2304 USDT |
1,729,952.6431 NEAR |
15.9319 USDT |
15.6806 USDT |
16.8325 USDT |
16.3500 USDT |
| 2022-04-16 |
15.9271 USDT |
1,220,305.5309 NEAR |
16.0222 USDT |
15.5232 USDT |
16.3135 USDT |
15.7871 USDT |
| 2022-04-15 |
16.0174 USDT |
2,012,485.6819 NEAR |
16.3720 USDT |
15.6200 USDT |
16.5672 USDT |
15.8882 USDT |
| 2022-04-14 |
16.8928 USDT |
3,271,607.2461 NEAR |
16.8309 USDT |
15.9287 USDT |
17.7631 USDT |
16.3604 USDT |
| 2022-04-13 |
16.3643 USDT |
2,812,462.7377 NEAR |
16.5229 USDT |
15.6000 USDT |
16.9900 USDT |
16.7150 USDT |
| 2022-04-12 |
16.3269 USDT |
4,782,549.8200 NEAR |
16.0505 USDT |
15.5579 USDT |
17.1657 USDT |
15.8371 USDT |
| 2022-04-11 |
15.6491 USDT |
5,220,502.5343 NEAR |
15.7906 USDT |
14.9000 USDT |
16.4601 USDT |
15.4229 USDT |
| 2022-04-10 |
16.7983 USDT |
2,233,831.1830 NEAR |
17.5532 USDT |
16.1001 USDT |
17.6816 USDT |
16.4339 USDT |
| 2022-04-09 |
16.8888 USDT |
2,923,671.8820 NEAR |
17.5264 USDT |
16.1128 USDT |
18.1913 USDT |
16.8749 USDT |
| 2022-04-08 |
18.5907 USDT |
5,307,562.1599 NEAR |
17.4492 USDT |
17.0554 USDT |
19.8100 USDT |
18.0854 USDT |
| 2022-04-07 |
15.4605 USDT |
3,011,066.6505 NEAR |
15.2679 USDT |
14.5933 USDT |
16.8559 USDT |
16.8048 USDT |
| 2022-04-06 |
16.1526 USDT |
3,491,216.0471 NEAR |
16.1396 USDT |
15.0729 USDT |
17.0767 USDT |
16.2875 USDT |
| 2022-04-05 |
16.9635 USDT |
2,229,556.3209 NEAR |
17.1169 USDT |
16.1160 USDT |
17.6434 USDT |
16.1328 USDT |
| 2022-04-04 |
16.6961 USDT |
3,868,649.8302 NEAR |
16.8053 USDT |
15.3100 USDT |
18.0073 USDT |
17.2044 USDT |
| 2022-04-03 |
16.3555 USDT |
2,786,816.3047 NEAR |
14.8262 USDT |
14.5712 USDT |
17.4184 USDT |
16.4364 USDT |
| 2022-04-02 |
15.3696 USDT |
2,323,566.1367 NEAR |
14.7397 USDT |
14.3642 USDT |
16.2795 USDT |
14.8369 USDT |
| 2022-04-01 |
13.7087 USDT |
2,063,863.8974 NEAR |
13.3005 USDT |
12.5394 USDT |
14.6813 USDT |
14.3469 USDT |
| 2022-03-31 |
13.6902 USDT |
1,543,877.0682 NEAR |
14.0363 USDT |
13.0211 USDT |
14.3756 USDT |
13.1965 USDT |
| 2022-03-30 |
14.1447 USDT |
2,191,634.6599 NEAR |
14.1014 USDT |
13.5153 USDT |
14.7077 USDT |
13.8376 USDT |
| 2022-03-29 |
13.6331 USDT |
2,731,261.1237 NEAR |
12.6443 USDT |
12.6097 USDT |
14.4243 USDT |
13.8407 USDT |
| 2022-03-28 |
13.1945 USDT |
1,559,428.4079 NEAR |
13.2003 USDT |
12.7500 USDT |
13.4988 USDT |
12.9288 USDT |
| 2022-03-27 |
12.8560 USDT |
920,188.8618 NEAR |
12.7101 USDT |
12.4802 USDT |
13.1600 USDT |
12.9940 USDT |
| 2022-03-26 |
13.0324 USDT |
1,658,194.7465 NEAR |
12.2201 USDT |
12.1452 USDT |
13.5469 USDT |
12.6835 USDT |
| 2022-03-25 |
12.4641 USDT |
1,262,400.2642 NEAR |
12.8848 USDT |
11.9315 USDT |
12.8848 USDT |
12.4014 USDT |
| 2022-03-24 |
12.3770 USDT |
1,320,218.3818 NEAR |
12.5149 USDT |
11.9127 USDT |
13.2013 USDT |
13.1290 USDT |
| 2022-03-23 |
11.6942 USDT |
1,388,147.1164 NEAR |
11.0548 USDT |
10.8850 USDT |
12.4934 USDT |
12.3310 USDT |
| 2022-03-22 |
11.2484 USDT |
981,198.6062 NEAR |
10.8613 USDT |
10.8035 USDT |
11.4961 USDT |
11.2020 USDT |
| 2022-03-21 |
10.9489 USDT |
1,021,545.4798 NEAR |
10.6548 USDT |
10.5222 USDT |
11.2881 USDT |
10.8999 USDT |
| 2022-03-20 |
10.8871 USDT |
672,005.0503 NEAR |
11.2928 USDT |
10.5853 USDT |
11.3403 USDT |
10.6366 USDT |
| 2022-03-19 |
11.3195 USDT |
958,609.2860 NEAR |
11.3559 USDT |
11.0587 USDT |
11.5638 USDT |
11.3903 USDT |
| 2022-03-18 |
10.7794 USDT |
820,119.0548 NEAR |
10.7249 USDT |
10.4226 USDT |
11.3118 USDT |
11.2832 USDT |
| 2022-03-17 |
10.8680 USDT |
936,750.1123 NEAR |
10.8123 USDT |
10.4950 USDT |
11.1867 USDT |
10.7560 USDT |
| 2022-03-16 |
10.2912 USDT |
1,288,172.4313 NEAR |
10.1133 USDT |
9.8652 USDT |
10.7788 USDT |
10.6411 USDT |
| 2022-03-15 |
10.1354 USDT |
998,429.3168 NEAR |
10.1325 USDT |
9.8292 USDT |
10.3996 USDT |
10.1461 USDT |
| 2022-03-14 |
9.8995 USDT |
787,367.5515 NEAR |
9.8491 USDT |
9.6740 USDT |
10.1851 USDT |
9.8213 USDT |
| 2022-03-13 |
10.2680 USDT |
676,282.0263 NEAR |
10.3266 USDT |
10.0067 USDT |
10.4735 USDT |
10.1795 USDT |
| 2022-03-12 |
10.4332 USDT |
598,971.5686 NEAR |
10.2479 USDT |
10.2363 USDT |
10.6310 USDT |
10.3005 USDT |
| 2022-03-11 |
10.7293 USDT |
1,471,961.9528 NEAR |
11.0333 USDT |
10.2753 USDT |
11.3607 USDT |
10.4582 USDT |
| 2022-03-10 |
11.1029 USDT |
2,116,156.0597 NEAR |
11.6050 USDT |
10.5185 USDT |
11.9894 USDT |
10.9414 USDT |
| 2022-03-09 |
10.9963 USDT |
1,739,056.6793 NEAR |
9.7332 USDT |
9.6912 USDT |
11.5432 USDT |
11.3291 USDT |
| 2022-03-08 |
9.7718 USDT |
949,866.4837 NEAR |
9.6564 USDT |
9.5433 USDT |
9.9500 USDT |
9.7135 USDT |
| 2022-03-07 |
9.8428 USDT |
1,914,902.8085 NEAR |
10.0935 USDT |
9.3192 USDT |
10.3407 USDT |
9.4820 USDT |
| 2022-03-06 |
10.5290 USDT |
1,233,195.5739 NEAR |
10.5035 USDT |
10.1608 USDT |
10.8727 USDT |
10.2682 USDT |
| 2022-03-05 |
10.4502 USDT |
984,806.4924 NEAR |
10.4277 USDT |
10.0600 USDT |
10.7570 USDT |
10.4233 USDT |
| 2022-03-04 |
11.0581 USDT |
2,224,382.9006 NEAR |
11.0291 USDT |
10.2984 USDT |
11.8329 USDT |
10.3772 USDT |
| 2022-03-03 |
11.1820 USDT |
1,614,541.9357 NEAR |
11.0862 USDT |
10.7070 USDT |
11.6239 USDT |
11.1111 USDT |
| 2022-03-02 |
11.2792 USDT |
1,773,577.7064 NEAR |
11.8062 USDT |
10.8493 USDT |
11.9034 USDT |
11.1256 USDT |