Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
1.1475 USDT |
252,744.5209 NEAR |
1.1538 USDT |
1.1179 USDT |
1.1265 USDT |
1.1307 USDT |
| 2023-08-31 |
1.1917 USDT |
65,873.4140 NEAR |
1.2035 USDT |
1.1705 USDT |
1.1881 USDT |
1.1788 USDT |
| 2023-08-30 |
1.2082 USDT |
130,945.8116 NEAR |
1.2279 USDT |
1.1874 USDT |
1.1977 USDT |
1.1988 USDT |
| 2023-08-29 |
1.2171 USDT |
203,349.0893 NEAR |
1.1961 USDT |
1.1618 USDT |
1.1698 USDT |
1.2313 USDT |
| 2023-08-28 |
1.1712 USDT |
67,937.9647 NEAR |
1.1780 USDT |
1.1487 USDT |
1.1565 USDT |
1.1893 USDT |
| 2023-08-27 |
1.1943 USDT |
2,131,042.6624 NEAR |
1.1916 USDT |
1.1716 USDT |
1.1747 USDT |
1.1724 USDT |
| 2023-08-26 |
1.1994 USDT |
1,818,740.6447 NEAR |
1.1909 USDT |
1.1895 USDT |
1.1955 USDT |
1.1951 USDT |
| 2023-08-25 |
1.1814 USDT |
2,122,909.4378 NEAR |
1.1940 USDT |
1.1586 USDT |
1.1713 USDT |
1.1826 USDT |
| 2023-08-24 |
1.1939 USDT |
3,598,404.5113 NEAR |
1.2099 USDT |
1.1703 USDT |
1.1836 USDT |
1.1943 USDT |
| 2023-08-23 |
1.1819 USDT |
3,600,186.9791 NEAR |
1.1708 USDT |
1.1447 USDT |
1.1528 USDT |
1.2046 USDT |
| 2023-08-22 |
1.1182 USDT |
920,335.3731 NEAR |
1.1322 USDT |
1.0944 USDT |
1.1184 USDT |
1.1328 USDT |
| 2023-08-21 |
1.1522 USDT |
81,707.6239 NEAR |
1.1680 USDT |
1.1107 USDT |
1.1313 USDT |
1.1365 USDT |
| 2023-08-20 |
1.1637 USDT |
54,147.3778 NEAR |
1.1664 USDT |
1.1487 USDT |
1.1549 USDT |
1.1697 USDT |
| 2023-08-19 |
1.1570 USDT |
111,623.2156 NEAR |
1.1421 USDT |
1.1299 USDT |
1.1370 USDT |
1.1610 USDT |
| 2023-08-18 |
1.1334 USDT |
180,074.5179 NEAR |
1.1192 USDT |
1.1113 USDT |
1.1225 USDT |
1.1463 USDT |
| 2023-08-17 |
1.2049 USDT |
75,286.0337 NEAR |
1.2096 USDT |
1.1772 USDT |
1.2015 USDT |
1.2015 USDT |
| 2023-08-16 |
1.2324 USDT |
163,991.7149 NEAR |
1.2803 USDT |
1.1832 USDT |
1.1992 USDT |
1.1992 USDT |
| 2023-08-15 |
1.2894 USDT |
115,617.4448 NEAR |
1.3370 USDT |
1.2258 USDT |
1.3197 USDT |
1.2678 USDT |
| 2023-08-14 |
1.3442 USDT |
35,235.5510 NEAR |
1.3392 USDT |
1.3300 USDT |
1.3364 USDT |
1.3372 USDT |
| 2023-08-13 |
1.3461 USDT |
32,198.1261 NEAR |
1.3437 USDT |
1.3334 USDT |
1.3382 USDT |
1.3493 USDT |
| 2023-08-12 |
1.3452 USDT |
43,644.6069 NEAR |
1.3305 USDT |
1.3289 USDT |
1.3312 USDT |
1.3434 USDT |
| 2023-08-11 |
1.3284 USDT |
60,443.8513 NEAR |
1.3396 USDT |
1.3200 USDT |
1.3235 USDT |
1.3312 USDT |
| 2023-08-10 |
1.3369 USDT |
51,170.6332 NEAR |
1.3477 USDT |
1.3283 USDT |
1.3319 USDT |
1.3303 USDT |
| 2023-08-09 |
1.3569 USDT |
55,744.1674 NEAR |
1.3609 USDT |
1.3418 USDT |
1.3478 USDT |
1.3459 USDT |
| 2023-08-08 |
1.3455 USDT |
70,057.0386 NEAR |
1.3390 USDT |
1.3303 USDT |
1.3351 USDT |
1.3672 USDT |
| 2023-08-07 |
1.3368 USDT |
182,009.4990 NEAR |
1.3386 USDT |
1.3033 USDT |
1.3222 USDT |
1.3222 USDT |
| 2023-08-06 |
1.3509 USDT |
97,652.3608 NEAR |
1.3526 USDT |
1.3373 USDT |
1.3445 USDT |
1.3486 USDT |
| 2023-08-05 |
1.3439 USDT |
227,424.3599 NEAR |
1.3399 USDT |
1.3319 USDT |
1.3430 USDT |
1.3531 USDT |
| 2023-08-04 |
1.3531 USDT |
2,903,138.7124 NEAR |
1.3605 USDT |
1.3285 USDT |
1.3429 USDT |
1.3425 USDT |
| 2023-08-03 |
1.3901 USDT |
2,352,760.4070 NEAR |
1.3971 USDT |
1.3686 USDT |
1.3739 USDT |
1.3726 USDT |
| 2023-08-02 |
1.3986 USDT |
2,642,165.7566 NEAR |
1.4143 USDT |
1.3814 USDT |
1.3942 USDT |
1.3989 USDT |
| 2023-08-01 |
1.3747 USDT |
2,809,171.3321 NEAR |
1.3697 USDT |
1.3249 USDT |
1.3525 USDT |
1.4031 USDT |
| 2023-07-31 |
1.3948 USDT |
2,548,817.5411 NEAR |
1.3951 USDT |
1.3721 USDT |
1.3818 USDT |
1.3747 USDT |
| 2023-07-30 |
1.4027 USDT |
3,068,659.1820 NEAR |
1.4054 USDT |
1.3624 USDT |
1.3865 USDT |
1.3893 USDT |
| 2023-07-29 |
1.4014 USDT |
1,874,545.6292 NEAR |
1.3896 USDT |
1.3860 USDT |
1.3972 USDT |
1.4068 USDT |
| 2023-07-28 |
1.3851 USDT |
2,175,425.6527 NEAR |
1.3789 USDT |
1.3707 USDT |
1.3785 USDT |
1.3917 USDT |
| 2023-07-27 |
1.3709 USDT |
2,503,733.0569 NEAR |
1.3649 USDT |
1.3500 USDT |
1.3628 USDT |
1.3628 USDT |
| 2023-07-26 |
1.3372 USDT |
2,616,074.4462 NEAR |
1.3482 USDT |
1.3172 USDT |
1.3349 USDT |
1.3475 USDT |
| 2023-07-25 |
1.3559 USDT |
3,045,146.7684 NEAR |
1.3790 USDT |
1.3319 USDT |
1.3417 USDT |
1.3465 USDT |
| 2023-07-24 |
1.4126 USDT |
2,548,454.3763 NEAR |
1.4542 USDT |
1.3533 USDT |
1.3837 USDT |
1.3830 USDT |
| 2023-07-23 |
1.4533 USDT |
2,805,546.3321 NEAR |
1.4422 USDT |
1.4334 USDT |
1.4500 USDT |
1.4529 USDT |
| 2023-07-22 |
1.4666 USDT |
2,690,519.7353 NEAR |
1.4804 USDT |
1.4486 USDT |
1.4592 USDT |
1.4616 USDT |
| 2023-07-21 |
1.5020 USDT |
2,429,067.4885 NEAR |
1.5283 USDT |
1.4867 USDT |
1.4943 USDT |
1.4996 USDT |
| 2023-07-20 |
1.5292 USDT |
2,954,735.0210 NEAR |
1.4659 USDT |
1.4577 USDT |
1.4748 USDT |
1.5298 USDT |
| 2023-07-19 |
1.4873 USDT |
2,341,029.6581 NEAR |
1.4695 USDT |
1.4590 USDT |
1.4778 USDT |
1.4818 USDT |
| 2023-07-18 |
1.4707 USDT |
1,808,856.8550 NEAR |
1.4999 USDT |
1.4413 USDT |
1.4568 USDT |
1.4553 USDT |
| 2023-07-17 |
1.4666 USDT |
1,429,420.2748 NEAR |
1.4459 USDT |
1.4239 USDT |
1.4479 USDT |
1.4564 USDT |
| 2023-07-16 |
1.4876 USDT |
71,990.0625 NEAR |
1.4919 USDT |
1.4540 USDT |
1.4754 USDT |
1.4785 USDT |
| 2023-07-15 |
1.4929 USDT |
77,659.2528 NEAR |
1.4986 USDT |
1.4616 USDT |
1.4743 USDT |
1.4873 USDT |
| 2023-07-14 |
1.5376 USDT |
479,290.3931 NEAR |
1.4645 USDT |
1.4573 USDT |
1.4934 USDT |
1.5568 USDT |