Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
8.8937 USDT |
1,088,821.6112 NEAR |
8.5088 USDT |
8.3069 USDT |
8.4770 USDT |
9.1386 USDT |
| 2022-02-27 |
8.7353 USDT |
1,164,368.7766 NEAR |
9.1170 USDT |
8.2856 USDT |
8.4950 USDT |
8.4808 USDT |
| 2022-02-26 |
9.1879 USDT |
1,082,515.8754 NEAR |
8.9292 USDT |
8.8837 USDT |
9.1452 USDT |
9.1309 USDT |
| 2022-02-25 |
8.6284 USDT |
1,125,288.1539 NEAR |
8.4961 USDT |
8.2260 USDT |
8.4695 USDT |
8.9868 USDT |
| 2022-02-24 |
7.8573 USDT |
2,458,372.4787 NEAR |
8.5551 USDT |
7.3859 USDT |
7.6460 USDT |
8.1777 USDT |
| 2022-02-23 |
9.0895 USDT |
1,025,167.8297 NEAR |
8.9664 USDT |
8.7085 USDT |
8.7684 USDT |
8.7336 USDT |
| 2022-02-22 |
8.6030 USDT |
1,116,093.6398 NEAR |
8.5517 USDT |
8.2081 USDT |
8.4507 USDT |
8.6870 USDT |
| 2022-02-21 |
9.3305 USDT |
812,713.6598 NEAR |
9.3024 USDT |
8.9280 USDT |
9.0892 USDT |
9.0997 USDT |
| 2022-02-20 |
9.5247 USDT |
908,347.9709 NEAR |
10.0408 USDT |
9.1054 USDT |
9.3447 USDT |
9.4621 USDT |
| 2022-02-19 |
10.1373 USDT |
526,824.0159 NEAR |
10.2600 USDT |
9.8378 USDT |
9.9889 USDT |
9.8983 USDT |
| 2022-02-18 |
10.4713 USDT |
912,455.9054 NEAR |
10.4531 USDT |
10.1198 USDT |
10.3021 USDT |
10.2980 USDT |
| 2022-02-17 |
11.0936 USDT |
1,605,916.9472 NEAR |
11.2249 USDT |
10.3916 USDT |
10.6460 USDT |
10.5038 USDT |
| 2022-02-16 |
11.1957 USDT |
636,881.5390 NEAR |
11.5130 USDT |
10.8237 USDT |
10.9824 USDT |
10.9687 USDT |
| 2022-02-15 |
11.1354 USDT |
1,072,745.7879 NEAR |
10.5646 USDT |
10.4942 USDT |
10.6182 USDT |
11.5953 USDT |
| 2022-02-14 |
10.3284 USDT |
500,559.5454 NEAR |
10.3848 USDT |
10.0443 USDT |
10.2170 USDT |
10.5177 USDT |
| 2022-02-13 |
10.6152 USDT |
639,797.9859 NEAR |
10.7954 USDT |
10.1347 USDT |
10.2829 USDT |
10.4222 USDT |
| 2022-02-12 |
10.7943 USDT |
1,173,461.9219 NEAR |
10.8543 USDT |
10.4056 USDT |
10.7301 USDT |
10.9752 USDT |
| 2022-02-11 |
11.6030 USDT |
1,138,677.1627 NEAR |
11.7940 USDT |
10.8283 USDT |
10.9785 USDT |
10.9693 USDT |
| 2022-02-10 |
12.3742 USDT |
1,445,154.5495 NEAR |
12.9909 USDT |
11.7139 USDT |
12.1031 USDT |
12.0816 USDT |
| 2022-02-09 |
12.6443 USDT |
1,459,936.9274 NEAR |
12.7888 USDT |
12.1000 USDT |
12.4322 USDT |
13.0226 USDT |
| 2022-02-08 |
12.8484 USDT |
1,670,004.3528 NEAR |
13.5008 USDT |
12.2008 USDT |
12.3426 USDT |
12.6552 USDT |
| 2022-02-07 |
13.5878 USDT |
1,561,008.9596 NEAR |
13.4903 USDT |
13.0698 USDT |
13.3207 USDT |
13.5187 USDT |
| 2022-02-06 |
13.3926 USDT |
1,289,663.6057 NEAR |
12.8204 USDT |
12.7421 USDT |
12.9992 USDT |
13.1122 USDT |
| 2022-02-05 |
13.0562 USDT |
1,822,249.6183 NEAR |
12.9851 USDT |
12.5812 USDT |
12.9035 USDT |
12.8041 USDT |
| 2022-02-04 |
11.7363 USDT |
2,747,291.8751 NEAR |
10.9496 USDT |
10.8310 USDT |
11.0873 USDT |
12.5863 USDT |
| 2022-02-03 |
10.6910 USDT |
2,132,757.3814 NEAR |
10.8644 USDT |
10.4394 USDT |
10.6509 USDT |
10.7156 USDT |
| 2022-02-02 |
11.4112 USDT |
1,915,234.8839 NEAR |
11.2163 USDT |
11.0022 USDT |
11.0771 USDT |
11.3069 USDT |
| 2022-02-01 |
11.2153 USDT |
1,893,026.3462 NEAR |
11.1186 USDT |
10.9412 USDT |
11.1873 USDT |
11.2175 USDT |
| 2022-01-31 |
10.6556 USDT |
2,079,921.8322 NEAR |
10.3639 USDT |
10.0317 USDT |
10.1915 USDT |
11.0301 USDT |
| 2022-01-30 |
10.8483 USDT |
1,250,358.0245 NEAR |
11.0363 USDT |
10.3127 USDT |
10.4427 USDT |
10.3664 USDT |
| 2022-01-29 |
11.0313 USDT |
1,903,904.6425 NEAR |
10.7649 USDT |
10.6534 USDT |
10.8366 USDT |
10.9534 USDT |
| 2022-01-28 |
10.4255 USDT |
3,059,481.4359 NEAR |
10.5409 USDT |
10.0657 USDT |
10.3378 USDT |
10.7674 USDT |
| 2022-01-27 |
10.9845 USDT |
4,628,961.8135 NEAR |
11.2883 USDT |
9.9767 USDT |
10.1609 USDT |
9.9926 USDT |
| 2022-01-26 |
11.8852 USDT |
5,365,050.7486 NEAR |
12.1216 USDT |
10.7327 USDT |
11.1947 USDT |
11.2928 USDT |
| 2022-01-25 |
10.9282 USDT |
4,241,759.1322 NEAR |
10.7185 USDT |
9.9744 USDT |
10.2489 USDT |
11.9247 USDT |
| 2022-01-24 |
10.2711 USDT |
5,920,634.2178 NEAR |
11.6976 USDT |
9.5160 USDT |
10.0403 USDT |
10.6678 USDT |
| 2022-01-23 |
11.7332 USDT |
2,797,378.0287 NEAR |
11.4013 USDT |
10.8273 USDT |
11.1046 USDT |
11.1085 USDT |
| 2022-01-22 |
11.7439 USDT |
5,414,853.3723 NEAR |
13.2147 USDT |
10.1603 USDT |
11.3363 USDT |
11.4826 USDT |
| 2022-01-21 |
14.0716 USDT |
4,651,271.3346 NEAR |
15.2547 USDT |
11.9500 USDT |
13.3077 USDT |
13.4420 USDT |
| 2022-01-20 |
16.6006 USDT |
2,127,785.2518 NEAR |
16.2185 USDT |
15.4235 USDT |
15.6905 USDT |
15.5312 USDT |
| 2022-01-19 |
17.2298 USDT |
2,063,548.5671 NEAR |
17.7042 USDT |
16.4000 USDT |
16.7617 USDT |
16.7363 USDT |
| 2022-01-18 |
17.5094 USDT |
2,486,380.5394 NEAR |
17.6809 USDT |
16.7626 USDT |
17.0086 USDT |
17.8910 USDT |
| 2022-01-17 |
18.7602 USDT |
1,423,413.1979 NEAR |
20.1558 USDT |
17.3718 USDT |
17.7633 USDT |
17.6108 USDT |
| 2022-01-16 |
19.7450 USDT |
1,510,702.3675 NEAR |
19.2957 USDT |
18.7509 USDT |
19.0589 USDT |
20.2309 USDT |
| 2022-01-15 |
19.5298 USDT |
1,057,067.4955 NEAR |
20.1977 USDT |
19.0563 USDT |
19.3923 USDT |
19.4429 USDT |
| 2022-01-14 |
19.3107 USDT |
3,449,812.8298 NEAR |
19.6001 USDT |
18.4484 USDT |
18.8992 USDT |
20.0583 USDT |
| 2022-01-13 |
18.9469 USDT |
3,101,153.4008 NEAR |
17.5717 USDT |
17.1701 USDT |
17.4297 USDT |
19.7104 USDT |
| 2022-01-12 |
18.0944 USDT |
1,961,834.1266 NEAR |
18.0477 USDT |
17.4046 USDT |
17.7427 USDT |
17.7826 USDT |
| 2022-01-11 |
16.6971 USDT |
3,064,670.0139 NEAR |
15.4702 USDT |
15.2876 USDT |
15.7562 USDT |
18.0113 USDT |
| 2022-01-10 |
14.4575 USDT |
3,462,458.3688 NEAR |
13.5202 USDT |
13.2029 USDT |
13.4501 USDT |
15.2000 USDT |