Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
16.9954 USDT |
1,172,606.9118 NEAR |
16.1747 USDT |
16.1591 USDT |
16.8260 USDT |
16.9774 USDT |
| 2022-04-18 |
15.4836 USDT |
1,423,624.0090 NEAR |
15.6775 USDT |
14.7000 USDT |
14.9374 USDT |
16.2648 USDT |
| 2022-04-17 |
16.2511 USDT |
554,506.2169 NEAR |
15.9407 USDT |
15.6688 USDT |
15.8087 USDT |
16.2204 USDT |
| 2022-04-16 |
15.9119 USDT |
273,563.9535 NEAR |
16.0267 USDT |
15.5435 USDT |
15.7259 USDT |
15.8881 USDT |
| 2022-04-15 |
16.0403 USDT |
509,143.1049 NEAR |
16.3878 USDT |
15.6626 USDT |
15.8192 USDT |
15.7684 USDT |
| 2022-04-14 |
16.9464 USDT |
1,087,059.0296 NEAR |
16.8299 USDT |
15.9321 USDT |
16.2423 USDT |
16.4094 USDT |
| 2022-04-13 |
16.3171 USDT |
1,416,273.2331 NEAR |
16.5038 USDT |
15.6000 USDT |
15.7943 USDT |
16.7915 USDT |
| 2022-04-12 |
16.3128 USDT |
2,463,528.0411 NEAR |
16.0391 USDT |
15.5610 USDT |
15.8714 USDT |
16.3428 USDT |
| 2022-04-11 |
15.6264 USDT |
2,307,881.3698 NEAR |
15.8075 USDT |
14.9184 USDT |
15.4493 USDT |
15.9878 USDT |
| 2022-04-10 |
16.8162 USDT |
1,227,320.1566 NEAR |
17.5494 USDT |
16.1024 USDT |
16.3823 USDT |
16.5307 USDT |
| 2022-04-09 |
16.8624 USDT |
1,587,819.5633 NEAR |
17.5304 USDT |
16.1091 USDT |
16.4266 USDT |
16.7888 USDT |
| 2022-04-08 |
18.5486 USDT |
3,342,274.6804 NEAR |
17.4538 USDT |
17.0677 USDT |
17.3838 USDT |
18.0188 USDT |
| 2022-04-07 |
15.3491 USDT |
1,948,519.0726 NEAR |
15.2614 USDT |
14.5808 USDT |
14.9985 USDT |
16.1954 USDT |
| 2022-04-06 |
16.0930 USDT |
3,765,711.9125 NEAR |
16.1381 USDT |
15.1042 USDT |
15.8907 USDT |
15.2283 USDT |
| 2022-04-05 |
16.9049 USDT |
1,522,966.9608 NEAR |
17.1060 USDT |
16.0402 USDT |
16.3464 USDT |
16.4150 USDT |
| 2022-04-04 |
16.4642 USDT |
2,352,942.0770 NEAR |
16.7987 USDT |
15.3107 USDT |
15.7538 USDT |
17.3767 USDT |
| 2022-04-03 |
16.3477 USDT |
1,672,329.0113 NEAR |
14.8223 USDT |
14.5663 USDT |
15.0002 USDT |
16.2779 USDT |
| 2022-04-02 |
15.4530 USDT |
1,690,940.1171 NEAR |
14.7295 USDT |
14.3600 USDT |
14.7331 USDT |
14.9758 USDT |
| 2022-04-01 |
13.6260 USDT |
1,725,265.0773 NEAR |
13.3100 USDT |
12.5343 USDT |
12.9744 USDT |
14.4284 USDT |
| 2022-03-31 |
13.6454 USDT |
1,305,015.6901 NEAR |
14.0335 USDT |
13.0228 USDT |
13.3332 USDT |
13.2779 USDT |
| 2022-03-30 |
14.1642 USDT |
1,444,076.2137 NEAR |
14.0944 USDT |
13.5201 USDT |
13.9891 USDT |
13.8929 USDT |
| 2022-03-29 |
13.5136 USDT |
1,479,216.6530 NEAR |
12.6415 USDT |
12.6083 USDT |
12.9273 USDT |
14.0988 USDT |
| 2022-03-28 |
13.1844 USDT |
970,463.2180 NEAR |
13.2010 USDT |
12.7053 USDT |
12.8847 USDT |
12.8002 USDT |
| 2022-03-27 |
12.8447 USDT |
681,822.9545 NEAR |
12.7119 USDT |
12.4895 USDT |
12.7309 USDT |
12.9790 USDT |
| 2022-03-26 |
13.0609 USDT |
1,128,942.8524 NEAR |
12.2177 USDT |
12.1384 USDT |
12.4280 USDT |
12.7352 USDT |
| 2022-03-25 |
12.4638 USDT |
1,048,523.3241 NEAR |
12.8775 USDT |
11.9291 USDT |
12.2709 USDT |
12.3247 USDT |
| 2022-03-24 |
12.4222 USDT |
1,547,800.4040 NEAR |
12.4955 USDT |
11.9042 USDT |
12.0565 USDT |
12.8431 USDT |
| 2022-03-23 |
11.8141 USDT |
1,182,955.4566 NEAR |
11.0663 USDT |
10.8776 USDT |
11.0428 USDT |
12.2971 USDT |
| 2022-03-22 |
11.2394 USDT |
816,774.5434 NEAR |
10.8598 USDT |
10.8060 USDT |
11.0160 USDT |
11.2096 USDT |
| 2022-03-21 |
10.9209 USDT |
629,648.2650 NEAR |
10.6581 USDT |
10.5203 USDT |
10.7029 USDT |
10.8942 USDT |
| 2022-03-20 |
10.8790 USDT |
464,323.0504 NEAR |
11.2954 USDT |
10.5833 USDT |
10.7163 USDT |
10.7163 USDT |
| 2022-03-19 |
11.2552 USDT |
661,997.4617 NEAR |
11.3406 USDT |
11.0526 USDT |
11.1705 USDT |
11.3679 USDT |
| 2022-03-18 |
10.7962 USDT |
655,198.0108 NEAR |
10.7318 USDT |
10.4245 USDT |
10.5604 USDT |
11.4051 USDT |
| 2022-03-17 |
10.9071 USDT |
893,320.6838 NEAR |
10.8010 USDT |
10.6618 USDT |
10.7579 USDT |
10.7513 USDT |
| 2022-03-16 |
10.2520 USDT |
1,152,718.3984 NEAR |
10.1202 USDT |
9.9261 USDT |
10.0943 USDT |
10.7105 USDT |
| 2022-03-15 |
10.1202 USDT |
1,063,609.4021 NEAR |
10.1270 USDT |
9.8276 USDT |
10.0230 USDT |
10.2382 USDT |
| 2022-03-14 |
9.9047 USDT |
1,051,354.7033 NEAR |
9.8459 USDT |
9.6765 USDT |
9.7940 USDT |
9.9972 USDT |
| 2022-03-13 |
10.2609 USDT |
685,113.6228 NEAR |
10.3253 USDT |
10.0125 USDT |
10.1981 USDT |
10.1237 USDT |
| 2022-03-12 |
10.4274 USDT |
629,158.7939 NEAR |
10.2527 USDT |
10.2356 USDT |
10.3235 USDT |
10.3573 USDT |
| 2022-03-11 |
10.7204 USDT |
1,758,795.8115 NEAR |
11.0426 USDT |
10.2894 USDT |
10.4000 USDT |
10.3730 USDT |
| 2022-03-10 |
11.0882 USDT |
2,474,835.6358 NEAR |
11.6112 USDT |
10.5127 USDT |
10.7197 USDT |
11.1521 USDT |
| 2022-03-09 |
10.9600 USDT |
1,831,087.0141 NEAR |
9.7364 USDT |
9.6925 USDT |
9.8481 USDT |
11.3555 USDT |
| 2022-03-08 |
9.7714 USDT |
847,935.1358 NEAR |
9.6598 USDT |
9.5462 USDT |
9.6537 USDT |
9.6652 USDT |
| 2022-03-07 |
9.8776 USDT |
1,199,999.8789 NEAR |
10.0964 USDT |
9.3211 USDT |
9.5425 USDT |
9.7264 USDT |
| 2022-03-06 |
10.4951 USDT |
1,043,793.6931 NEAR |
10.5018 USDT |
10.2052 USDT |
10.3726 USDT |
10.3627 USDT |
| 2022-03-05 |
10.4269 USDT |
738,858.6679 NEAR |
10.4225 USDT |
10.0624 USDT |
10.2612 USDT |
10.4247 USDT |
| 2022-03-04 |
11.0656 USDT |
1,554,750.8134 NEAR |
11.0239 USDT |
10.3033 USDT |
10.5084 USDT |
10.4487 USDT |
| 2022-03-03 |
11.1662 USDT |
1,099,652.3923 NEAR |
11.0748 USDT |
10.7039 USDT |
10.9627 USDT |
11.2478 USDT |
| 2022-03-02 |
11.2888 USDT |
1,490,005.0079 NEAR |
11.8094 USDT |
10.8140 USDT |
11.1663 USDT |
11.3000 USDT |
| 2022-03-01 |
10.6721 USDT |
2,678,438.1624 NEAR |
9.7536 USDT |
9.4840 USDT |
9.5923 USDT |
11.4359 USDT |