Crypto exchange Huobi

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Huobi: nearusdt
Date Price Volume Open Low High Close
2022-07-28 4.2029 USDT 909,151.1101 NEAR 4.1505 USDT 4.0251 USDT 4.1115 USDT 4.4410 USDT
2022-07-27 3.8299 USDT 773,191.3452 NEAR 3.7559 USDT 3.6394 USDT 3.6900 USDT 4.0844 USDT
2022-07-26 3.6809 USDT 603,452.8969 NEAR 3.7888 USDT 3.5684 USDT 3.6232 USDT 3.6750 USDT
2022-07-25 4.0667 USDT 638,717.8206 NEAR 4.3510 USDT 3.8849 USDT 3.9773 USDT 3.9576 USDT
2022-07-24 4.3741 USDT 371,336.3725 NEAR 4.3112 USDT 4.2571 USDT 4.3218 USDT 4.4199 USDT
2022-07-23 4.3026 USDT 495,703.4420 NEAR 4.3200 USDT 4.1391 USDT 4.1994 USDT 4.2426 USDT
2022-07-22 4.5416 USDT 1,820,390.2196 NEAR 4.3767 USDT 4.2835 USDT 4.3313 USDT 4.3322 USDT
2022-07-21 4.2601 USDT 2,165,532.1107 NEAR 4.1831 USDT 4.0456 USDT 4.1142 USDT 4.3989 USDT
2022-07-20 4.4504 USDT 3,182,798.0552 NEAR 4.5312 USDT 4.1553 USDT 4.2817 USDT 4.2413 USDT
2022-07-19 4.3535 USDT 3,397,220.9942 NEAR 4.0626 USDT 4.0127 USDT 4.2967 USDT 4.4145 USDT
2022-07-18 3.8889 USDT 3,026,149.8185 NEAR 3.5242 USDT 3.5172 USDT 3.5771 USDT 3.9194 USDT
2022-07-17 3.6335 USDT 1,743,695.4999 NEAR 3.6447 USDT 3.5402 USDT 3.5868 USDT 3.5739 USDT
2022-07-16 3.5010 USDT 1,666,298.9650 NEAR 3.5002 USDT 3.3748 USDT 3.4015 USDT 3.5500 USDT
2022-07-15 3.5218 USDT 1,789,804.1956 NEAR 3.4896 USDT 3.4334 USDT 3.5060 USDT 3.5042 USDT
2022-07-14 3.3425 USDT 1,917,832.0215 NEAR 3.3381 USDT 3.2206 USDT 3.2693 USDT 3.4797 USDT
2022-07-13 3.1852 USDT 2,241,874.4779 NEAR 3.1838 USDT 3.0339 USDT 3.1300 USDT 3.2067 USDT
2022-07-12 3.2710 USDT 1,404,296.7645 NEAR 3.2245 USDT 3.2000 USDT 3.2606 USDT 3.2367 USDT
2022-07-11 3.4128 USDT 1,931,214.2967 NEAR 3.5262 USDT 3.2540 USDT 3.3147 USDT 3.2715 USDT
2022-07-10 3.6203 USDT 1,729,547.5528 NEAR 3.7943 USDT 3.5032 USDT 3.5463 USDT 3.5137 USDT
2022-07-09 3.7397 USDT 1,855,772.9150 NEAR 3.5871 USDT 3.5853 USDT 3.6957 USDT 3.8108 USDT
2022-07-08 3.6266 USDT 2,216,904.2259 NEAR 3.7056 USDT 3.4883 USDT 3.5509 USDT 3.6252 USDT
2022-07-07 3.5866 USDT 2,497,097.6889 NEAR 3.5004 USDT 3.4366 USDT 3.4767 USDT 3.7044 USDT
2022-07-06 3.4339 USDT 2,332,978.5921 NEAR 3.3918 USDT 3.3130 USDT 3.4027 USDT 3.5250 USDT
2022-07-05 3.4254 USDT 3,049,668.6396 NEAR 3.5210 USDT 3.2630 USDT 3.3344 USDT 3.3777 USDT
2022-07-04 3.3711 USDT 2,208,676.4154 NEAR 3.3211 USDT 3.2106 USDT 3.2316 USDT 3.4972 USDT
2022-07-03 3.2754 USDT 1,713,960.5876 NEAR 3.3129 USDT 3.2036 USDT 3.2403 USDT 3.3070 USDT
2022-07-02 3.3077 USDT 1,836,082.3124 NEAR 3.3524 USDT 3.2189 USDT 3.2786 USDT 3.3554 USDT
2022-07-01 3.3381 USDT 2,928,833.2667 NEAR 3.3361 USDT 3.2341 USDT 3.2858 USDT 3.3871 USDT
2022-06-30 3.2439 USDT 3,031,559.6207 NEAR 3.4298 USDT 3.1239 USDT 3.1984 USDT 3.2445 USDT
2022-06-29 3.4553 USDT 3,161,083.3974 NEAR 3.4158 USDT 3.3357 USDT 3.4107 USDT 3.4719 USDT
2022-06-28 3.6118 USDT 2,653,476.1079 NEAR 3.7386 USDT 3.4218 USDT 3.4898 USDT 3.4845 USDT
2022-06-27 3.8357 USDT 2,432,319.0893 NEAR 3.7929 USDT 3.6287 USDT 3.7454 USDT 3.7254 USDT
2022-06-26 4.1429 USDT 2,431,362.6566 NEAR 4.1723 USDT 3.8728 USDT 3.9594 USDT 3.9966 USDT
2022-06-25 4.1640 USDT 3,465,249.1552 NEAR 3.9951 USDT 3.9333 USDT 4.0777 USDT 4.1460 USDT
2022-06-24 3.7393 USDT 3,208,870.6809 NEAR 3.5540 USDT 3.5514 USDT 3.6300 USDT 3.9081 USDT
2022-06-23 3.4358 USDT 2,732,526.7898 NEAR 3.2788 USDT 3.2733 USDT 3.3966 USDT 3.4744 USDT
2022-06-22 3.3730 USDT 3,894,687.5898 NEAR 3.5183 USDT 3.2663 USDT 3.3163 USDT 3.3141 USDT
2022-06-21 3.5503 USDT 3,477,594.7346 NEAR 3.4078 USDT 3.3844 USDT 3.4963 USDT 3.5577 USDT
2022-06-20 3.3273 USDT 2,799,211.0546 NEAR 3.2893 USDT 3.1142 USDT 3.1922 USDT 3.3453 USDT
2022-06-19 3.1354 USDT 4,167,726.7769 NEAR 3.0951 USDT 2.9741 USDT 3.0375 USDT 3.2911 USDT
2022-06-18 3.1151 USDT 4,398,622.6231 NEAR 3.3766 USDT 2.8702 USDT 3.0000 USDT 3.0985 USDT
2022-06-17 3.3510 USDT 3,461,277.0973 NEAR 3.2235 USDT 3.1757 USDT 3.2796 USDT 3.3475 USDT
2022-06-16 3.4339 USDT 5,179,957.1674 NEAR 3.8113 USDT 3.2238 USDT 3.2585 USDT 3.2249 USDT
2022-06-15 3.2371 USDT 8,238,794.3410 NEAR 3.3826 USDT 3.0376 USDT 3.1085 USDT 3.4649 USDT
2022-06-14 3.4397 USDT 8,463,390.3129 NEAR 3.5173 USDT 3.1709 USDT 3.3436 USDT 3.2371 USDT
2022-06-13 3.3666 USDT 10,215,995.6463 NEAR 3.6947 USDT 3.0894 USDT 3.2347 USDT 3.4196 USDT
2022-06-12 3.9064 USDT 4,257,616.6165 NEAR 4.1008 USDT 3.6977 USDT 3.8021 USDT 3.9329 USDT
2022-06-11 4.3225 USDT 3,597,777.8013 NEAR 4.4963 USDT 3.9913 USDT 4.1342 USDT 4.1727 USDT
2022-06-10 4.8014 USDT 2,929,829.3867 NEAR 5.0833 USDT 4.5182 USDT 4.5590 USDT 4.5581 USDT
2022-06-09 5.1096 USDT 1,468,479.7626 NEAR 5.0652 USDT 4.9932 USDT 5.0766 USDT 5.0859 USDT