Identifier on Kucoin: NEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
5.5791 USDT |
1,755,189.4546 NEAR |
5.1436 USDT |
5.1160 USDT |
5.8743 USDT |
5.5859 USDT |
| 2024-09-25 |
5.2835 USDT |
1,019,251.1499 NEAR |
5.3478 USDT |
5.1530 USDT |
5.4608 USDT |
5.2349 USDT |
| 2024-09-24 |
5.2344 USDT |
1,154,366.1426 NEAR |
5.1822 USDT |
5.0558 USDT |
5.3977 USDT |
5.3414 USDT |
| 2024-09-23 |
4.8796 USDT |
2,035,711.9499 NEAR |
4.5265 USDT |
4.3940 USDT |
5.2389 USDT |
5.1614 USDT |
| 2024-09-22 |
4.5236 USDT |
755,425.0783 NEAR |
4.6675 USDT |
4.3829 USDT |
4.6850 USDT |
4.5510 USDT |
| 2024-09-21 |
4.4305 USDT |
670,591.3682 NEAR |
4.3860 USDT |
4.2854 USDT |
4.5913 USDT |
4.5425 USDT |
| 2024-09-20 |
4.3968 USDT |
954,821.8503 NEAR |
4.3641 USDT |
4.2572 USDT |
4.5099 USDT |
4.3928 USDT |
| 2024-09-19 |
4.4796 USDT |
1,884,368.0839 NEAR |
4.2560 USDT |
4.2560 USDT |
4.5869 USDT |
4.3747 USDT |
| 2024-09-18 |
4.0630 USDT |
875,148.4630 NEAR |
4.1332 USDT |
3.9347 USDT |
4.2380 USDT |
4.0576 USDT |
| 2024-09-17 |
4.0907 USDT |
1,233,212.0378 NEAR |
3.8792 USDT |
3.8322 USDT |
4.3204 USDT |
4.1140 USDT |
| 2024-09-16 |
3.9311 USDT |
610,904.8912 NEAR |
4.0159 USDT |
3.8469 USDT |
4.0307 USDT |
3.8932 USDT |
| 2024-09-15 |
4.1699 USDT |
754,016.8564 NEAR |
4.1926 USDT |
4.0356 USDT |
4.2617 USDT |
4.0618 USDT |
| 2024-09-14 |
4.2048 USDT |
513,500.8477 NEAR |
4.2864 USDT |
4.1527 USDT |
4.3062 USDT |
4.1976 USDT |
| 2024-09-13 |
4.2334 USDT |
808,602.9801 NEAR |
4.2471 USDT |
4.1151 USDT |
4.3950 USDT |
4.2916 USDT |
| 2024-09-12 |
4.1734 USDT |
900,007.5829 NEAR |
3.9673 USDT |
3.9673 USDT |
4.3004 USDT |
4.2437 USDT |
| 2024-09-11 |
3.9443 USDT |
1,032,926.6808 NEAR |
4.0342 USDT |
3.8175 USDT |
4.0529 USDT |
3.9729 USDT |
| 2024-09-10 |
3.9994 USDT |
482,400.5228 NEAR |
4.0156 USDT |
3.9378 USDT |
4.0647 USDT |
4.0541 USDT |
| 2024-09-09 |
3.9135 USDT |
1,353,746.2448 NEAR |
3.7555 USDT |
3.7506 USDT |
4.1050 USDT |
4.0679 USDT |
| 2024-09-08 |
3.7242 USDT |
783,370.3339 NEAR |
3.6668 USDT |
3.6438 USDT |
3.7996 USDT |
3.7364 USDT |
| 2024-09-07 |
3.6464 USDT |
640,217.4220 NEAR |
3.5508 USDT |
3.5449 USDT |
3.7564 USDT |
3.7033 USDT |
| 2024-09-06 |
3.6556 USDT |
849,645.1446 NEAR |
3.7118 USDT |
3.5245 USDT |
3.8125 USDT |
3.5578 USDT |
| 2024-09-05 |
3.8123 USDT |
567,116.0955 NEAR |
3.8888 USDT |
3.6943 USDT |
3.9255 USDT |
3.7171 USDT |
| 2024-09-04 |
3.7474 USDT |
1,147,369.5461 NEAR |
3.7286 USDT |
3.5521 USDT |
3.9416 USDT |
3.9051 USDT |
| 2024-09-03 |
3.9001 USDT |
904,166.9079 NEAR |
3.9887 USDT |
3.7100 USDT |
4.0775 USDT |
3.7578 USDT |
| 2024-09-02 |
3.9247 USDT |
789,099.9539 NEAR |
3.8479 USDT |
3.8376 USDT |
4.0309 USDT |
3.9861 USDT |
| 2024-09-01 |
3.9822 USDT |
666,930.4601 NEAR |
4.0318 USDT |
3.8956 USDT |
4.0743 USDT |
3.9742 USDT |
| 2024-08-31 |
4.0814 USDT |
902,627.6281 NEAR |
4.1129 USDT |
3.9747 USDT |
4.1634 USDT |
4.0263 USDT |
| 2024-08-30 |
4.1398 USDT |
849,887.7676 NEAR |
4.2104 USDT |
3.9360 USDT |
4.3069 USDT |
4.1232 USDT |
| 2024-08-29 |
4.3803 USDT |
641,225.1543 NEAR |
4.3431 USDT |
4.1838 USDT |
4.5430 USDT |
4.2219 USDT |
| 2024-08-28 |
4.4467 USDT |
991,507.1063 NEAR |
4.5247 USDT |
4.2194 USDT |
4.6014 USDT |
4.3389 USDT |
| 2024-08-27 |
4.7314 USDT |
996,223.9413 NEAR |
4.7827 USDT |
4.4252 USDT |
5.0108 USDT |
4.5479 USDT |
| 2024-08-26 |
4.8619 USDT |
822,568.7423 NEAR |
4.9278 USDT |
4.7046 USDT |
5.0046 USDT |
4.7761 USDT |
| 2024-08-25 |
4.9217 USDT |
650,994.5770 NEAR |
5.0405 USDT |
4.7797 USDT |
5.0762 USDT |
4.9990 USDT |
| 2024-08-24 |
4.9310 USDT |
759,324.7818 NEAR |
4.8413 USDT |
4.7399 USDT |
5.2453 USDT |
5.2404 USDT |
| 2024-08-23 |
4.5933 USDT |
1,377,994.0392 NEAR |
4.3040 USDT |
4.3040 USDT |
4.8488 USDT |
4.8427 USDT |
| 2024-08-22 |
4.2765 USDT |
1,133,243.7176 NEAR |
4.2477 USDT |
4.1668 USDT |
4.3876 USDT |
4.2964 USDT |
| 2024-08-21 |
4.1426 USDT |
856,156.0340 NEAR |
4.0001 USDT |
3.9600 USDT |
4.3008 USDT |
4.2395 USDT |
| 2024-08-20 |
4.0714 USDT |
603,658.5249 NEAR |
4.0016 USDT |
3.9466 USDT |
4.1463 USDT |
4.0278 USDT |
| 2024-08-19 |
3.8950 USDT |
488,580.3847 NEAR |
3.9006 USDT |
3.8343 USDT |
3.9674 USDT |
3.9512 USDT |
| 2024-08-18 |
3.9990 USDT |
612,526.5477 NEAR |
3.9921 USDT |
3.9425 USDT |
4.0654 USDT |
4.0113 USDT |
| 2024-08-17 |
3.9763 USDT |
863,659.0147 NEAR |
3.9683 USDT |
3.9277 USDT |
4.0232 USDT |
3.9799 USDT |
| 2024-08-16 |
3.9638 USDT |
562,225.6181 NEAR |
4.0269 USDT |
3.8257 USDT |
4.0742 USDT |
3.9901 USDT |
| 2024-08-15 |
4.1106 USDT |
842,630.6089 NEAR |
4.1693 USDT |
3.9344 USDT |
4.2495 USDT |
3.9476 USDT |
| 2024-08-14 |
4.2281 USDT |
764,662.0853 NEAR |
4.3058 USDT |
4.1173 USDT |
4.3313 USDT |
4.1501 USDT |
| 2024-08-13 |
4.0879 USDT |
556,387.4710 NEAR |
4.1118 USDT |
3.9360 USDT |
4.3111 USDT |
4.2841 USDT |
| 2024-08-12 |
3.9921 USDT |
1,006,561.0591 NEAR |
3.8663 USDT |
3.8140 USDT |
4.1359 USDT |
4.0792 USDT |
| 2024-08-11 |
4.0017 USDT |
949,359.3552 NEAR |
4.1630 USDT |
3.8342 USDT |
4.2217 USDT |
3.8669 USDT |
| 2024-08-10 |
4.0843 USDT |
646,252.5110 NEAR |
4.0571 USDT |
3.9609 USDT |
4.2583 USDT |
4.1974 USDT |
| 2024-08-09 |
4.0487 USDT |
795,656.0003 NEAR |
4.0646 USDT |
3.9116 USDT |
4.1689 USDT |
3.9766 USDT |
| 2024-08-08 |
3.7784 USDT |
1,271,521.3347 NEAR |
3.5699 USDT |
3.4693 USDT |
3.9775 USDT |
3.9072 USDT |