Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.4585 USDT |
2,233,536.8910 NEAR |
1.4863 USDT |
1.4372 USDT |
1.4484 USDT |
1.4527 USDT |
| 2025-12-23 |
1.4923 USDT |
1,931,083.3659 NEAR |
1.5042 USDT |
1.4726 USDT |
1.4825 USDT |
1.4892 USDT |
| 2025-12-22 |
1.5465 USDT |
4,895,696.9150 NEAR |
1.5680 USDT |
1.4924 USDT |
1.5101 USDT |
1.5044 USDT |
| 2025-12-21 |
1.4952 USDT |
4,300,875.0184 NEAR |
1.5228 USDT |
1.4544 USDT |
1.4720 USDT |
1.4717 USDT |
| 2025-12-20 |
1.5203 USDT |
3,109,454.9999 NEAR |
1.5398 USDT |
1.5050 USDT |
1.5192 USDT |
1.5223 USDT |
| 2025-12-19 |
1.4952 USDT |
6,201,327.9074 NEAR |
1.4280 USDT |
1.4052 USDT |
1.4285 USDT |
1.5393 USDT |
| 2025-12-18 |
1.4918 USDT |
3,595,132.9290 NEAR |
1.4815 USDT |
1.4529 USDT |
1.4677 USDT |
1.5494 USDT |
| 2025-12-17 |
1.5482 USDT |
1,533,543.1881 NEAR |
1.5692 USDT |
1.5283 USDT |
1.5388 USDT |
1.5545 USDT |
| 2025-12-16 |
1.5608 USDT |
2,743,747.1150 NEAR |
1.5174 USDT |
1.5068 USDT |
1.5444 USDT |
1.5695 USDT |
| 2025-12-15 |
1.5525 USDT |
36,864.2263 NEAR |
1.5998 USDT |
1.4887 USDT |
1.5171 USDT |
1.5394 USDT |
| 2025-12-14 |
1.6298 USDT |
30,473.5630 NEAR |
1.6620 USDT |
1.5739 USDT |
1.5861 USDT |
1.5958 USDT |
| 2025-12-13 |
1.6671 USDT |
7,714.7186 NEAR |
1.6376 USDT |
1.6360 USDT |
1.6392 USDT |
1.6555 USDT |
| 2025-12-12 |
1.6845 USDT |
11,649.4873 NEAR |
1.6737 USDT |
1.6494 USDT |
1.6737 USDT |
1.7034 USDT |
| 2025-12-11 |
1.6667 USDT |
27,776.4458 NEAR |
1.6610 USDT |
1.6310 USDT |
1.6406 USDT |
1.6766 USDT |
| 2025-12-10 |
1.7819 USDT |
62,231.5829 NEAR |
1.8106 USDT |
1.7366 USDT |
1.7477 USDT |
1.8042 USDT |
| 2025-12-09 |
1.7973 USDT |
53,400.5603 NEAR |
1.7177 USDT |
1.6968 USDT |
1.7166 USDT |
1.8104 USDT |
| 2025-12-08 |
1.7563 USDT |
65,695.9007 NEAR |
1.6986 USDT |
1.6922 USDT |
1.7102 USDT |
1.7400 USDT |
| 2025-12-07 |
1.6676 USDT |
17,277.0579 NEAR |
1.7130 USDT |
1.6428 USDT |
1.6773 USDT |
1.6643 USDT |
| 2025-12-06 |
1.6804 USDT |
15,164.7487 NEAR |
1.6773 USDT |
1.6711 USDT |
1.6735 USDT |
1.6963 USDT |
| 2025-12-05 |
1.6997 USDT |
15,708.7565 NEAR |
1.7694 USDT |
1.6607 USDT |
1.6765 USDT |
1.6751 USDT |
| 2025-12-04 |
1.8376 USDT |
36,976.0269 NEAR |
1.8380 USDT |
1.7479 USDT |
1.7895 USDT |
1.8000 USDT |
| 2025-12-03 |
1.8110 USDT |
50,182.8530 NEAR |
1.8083 USDT |
1.7570 USDT |
1.8000 USDT |
1.8457 USDT |
| 2025-12-02 |
1.7565 USDT |
97,656.4965 NEAR |
1.6279 USDT |
1.6241 USDT |
1.6331 USDT |
1.8000 USDT |
| 2025-12-01 |
1.6546 USDT |
73,358.2664 NEAR |
1.8066 USDT |
1.5998 USDT |
1.6358 USDT |
1.6300 USDT |
| 2025-11-30 |
1.8505 USDT |
6,199.7815 NEAR |
1.8551 USDT |
1.8276 USDT |
1.8477 USDT |
1.8450 USDT |
| 2025-11-29 |
1.8689 USDT |
18,051.8058 NEAR |
1.8768 USDT |
1.8297 USDT |
1.8462 USDT |
1.8525 USDT |
| 2025-11-28 |
1.8999 USDT |
45,800.5139 NEAR |
1.9056 USDT |
1.8554 USDT |
1.8726 USDT |
1.8825 USDT |
| 2025-11-27 |
1.9319 USDT |
32,863.1600 NEAR |
1.9244 USDT |
1.9021 USDT |
1.9041 USDT |
1.9035 USDT |
| 2025-11-26 |
1.9095 USDT |
59,900.9266 NEAR |
1.9045 USDT |
1.8402 USDT |
1.8534 USDT |
1.9538 USDT |
| 2025-11-25 |
1.8736 USDT |
58,308.7683 NEAR |
1.9038 USDT |
1.8193 USDT |
1.8492 USDT |
1.9085 USDT |
| 2025-11-24 |
1.9296 USDT |
196,104.9965 NEAR |
1.8158 USDT |
1.8000 USDT |
1.8374 USDT |
1.9638 USDT |
| 2025-11-23 |
1.8703 USDT |
38,411.4724 NEAR |
1.8474 USDT |
1.8324 USDT |
1.8533 USDT |
1.8644 USDT |
| 2025-11-22 |
1.8466 USDT |
32,064.9802 NEAR |
1.8642 USDT |
1.8022 USDT |
1.8145 USDT |
1.8145 USDT |
| 2025-11-21 |
1.8953 USDT |
56,655.7205 NEAR |
1.9226 USDT |
1.8205 USDT |
1.8738 USDT |
1.8642 USDT |
| 2025-11-20 |
2.3161 USDT |
6,250,881.6217 NEAR |
2.3773 USDT |
2.0919 USDT |
2.1218 USDT |
2.1259 USDT |
| 2025-11-19 |
2.2672 USDT |
5,114,835.5914 NEAR |
2.2418 USDT |
2.1485 USDT |
2.2222 USDT |
2.3771 USDT |
| 2025-11-18 |
2.2698 USDT |
3,278,225.6936 NEAR |
2.2703 USDT |
2.2301 USDT |
2.2606 USDT |
2.2482 USDT |
| 2025-11-17 |
2.3160 USDT |
2,084,896.8579 NEAR |
2.2896 USDT |
2.2492 USDT |
2.3224 USDT |
2.3173 USDT |
| 2025-11-16 |
2.4081 USDT |
9,538,904.1490 NEAR |
2.4068 USDT |
2.2301 USDT |
2.2679 USDT |
2.2906 USDT |
| 2025-11-15 |
2.5028 USDT |
11,098,912.8595 NEAR |
2.3549 USDT |
2.3516 USDT |
2.3868 USDT |
2.4110 USDT |
| 2025-11-14 |
2.4024 USDT |
7,421,591.7731 NEAR |
2.4470 USDT |
2.3100 USDT |
2.3858 USDT |
2.4424 USDT |
| 2025-11-13 |
2.4295 USDT |
1,679,881.0883 NEAR |
2.4149 USDT |
2.3936 USDT |
2.4186 USDT |
2.4470 USDT |
| 2025-11-12 |
2.5700 USDT |
7,787,009.4376 NEAR |
2.5447 USDT |
2.4788 USDT |
2.5134 USDT |
2.5234 USDT |
| 2025-11-11 |
2.7096 USDT |
8,279,491.4819 NEAR |
2.7843 USDT |
2.6326 USDT |
2.6634 USDT |
2.6593 USDT |
| 2025-11-10 |
2.9964 USDT |
7,634,396.6019 NEAR |
3.0722 USDT |
2.8994 USDT |
2.9829 USDT |
3.0082 USDT |
| 2025-11-09 |
2.9889 USDT |
2,568,749.3248 NEAR |
2.9277 USDT |
2.8817 USDT |
3.0215 USDT |
2.9782 USDT |
| 2025-11-08 |
2.7929 USDT |
219,619.7000 NEAR |
2.7675 USDT |
2.7675 USDT |
2.8103 USDT |
2.7979 USDT |
| 2025-11-07 |
2.1242 USDT |
651,333.2145 NEAR |
2.0969 USDT |
2.0782 USDT |
2.1055 USDT |
2.0934 USDT |
| 2025-11-06 |
2.0370 USDT |
1,496,833.6898 NEAR |
1.9273 USDT |
1.8901 USDT |
1.9005 USDT |
2.0963 USDT |
| 2025-11-05 |
1.8354 USDT |
69,661.3581 NEAR |
1.8215 USDT |
1.7385 USDT |
1.8046 USDT |
1.9038 USDT |