Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
6.2565 USDT |
681,063.8791 NEAR |
6.2183 USDT |
6.0535 USDT |
6.1705 USDT |
6.1664 USDT |
| 2024-04-20 |
5.7988 USDT |
950,062.1852 NEAR |
5.5869 USDT |
5.5062 USDT |
5.6463 USDT |
6.1885 USDT |
| 2024-04-19 |
5.6015 USDT |
1,311,837.0698 NEAR |
5.7086 USDT |
5.2294 USDT |
5.4559 USDT |
5.6595 USDT |
| 2024-04-18 |
5.5544 USDT |
1,085,405.1415 NEAR |
5.4063 USDT |
5.2251 USDT |
5.4680 USDT |
5.6764 USDT |
| 2024-04-17 |
5.4128 USDT |
1,125,869.6559 NEAR |
5.4919 USDT |
5.1848 USDT |
5.3891 USDT |
5.4517 USDT |
| 2024-04-16 |
5.1644 USDT |
1,364,186.3844 NEAR |
5.2214 USDT |
4.9038 USDT |
5.0906 USDT |
5.4925 USDT |
| 2024-04-15 |
5.5267 USDT |
1,119,805.3626 NEAR |
5.7182 USDT |
5.0991 USDT |
5.2501 USDT |
5.1030 USDT |
| 2024-04-14 |
5.3393 USDT |
1,633,882.2236 NEAR |
5.2132 USDT |
4.9218 USDT |
5.1235 USDT |
5.4139 USDT |
| 2024-04-13 |
5.4218 USDT |
1,749,599.0033 NEAR |
5.7891 USDT |
4.2275 USDT |
4.7771 USDT |
4.8088 USDT |
| 2024-04-12 |
6.4934 USDT |
874,242.3455 NEAR |
6.7988 USDT |
5.2351 USDT |
5.7745 USDT |
5.7371 USDT |
| 2024-04-11 |
7.0507 USDT |
648,727.7568 NEAR |
6.9787 USDT |
6.8336 USDT |
6.9387 USDT |
6.9218 USDT |
| 2024-04-10 |
6.9366 USDT |
825,378.6748 NEAR |
7.2241 USDT |
6.6471 USDT |
6.7723 USDT |
6.9293 USDT |
| 2024-04-09 |
7.4218 USDT |
806,272.0591 NEAR |
7.3615 USDT |
7.1708 USDT |
7.3191 USDT |
7.3948 USDT |
| 2024-04-08 |
7.2844 USDT |
819,905.9167 NEAR |
6.9136 USDT |
6.8414 USDT |
6.9484 USDT |
7.3685 USDT |
| 2024-04-07 |
6.9914 USDT |
570,452.9478 NEAR |
7.0195 USDT |
6.8797 USDT |
6.9623 USDT |
6.9541 USDT |
| 2024-04-06 |
7.0728 USDT |
565,055.9058 NEAR |
7.2188 USDT |
6.9190 USDT |
6.9880 USDT |
6.9777 USDT |
| 2024-04-05 |
6.8687 USDT |
1,005,516.0343 NEAR |
6.7239 USDT |
6.4806 USDT |
6.6231 USDT |
7.3855 USDT |
| 2024-04-04 |
6.7325 USDT |
911,654.5903 NEAR |
6.5952 USDT |
6.3372 USDT |
6.4526 USDT |
6.7154 USDT |
| 2024-04-03 |
6.5727 USDT |
997,025.2366 NEAR |
6.2174 USDT |
6.0036 USDT |
6.2490 USDT |
6.5771 USDT |
| 2024-04-02 |
6.3339 USDT |
982,481.9491 NEAR |
6.7324 USDT |
6.1121 USDT |
6.2242 USDT |
6.2528 USDT |
| 2024-04-01 |
6.8802 USDT |
834,164.8888 NEAR |
7.2939 USDT |
6.1534 USDT |
6.6651 USDT |
6.5961 USDT |
| 2024-03-31 |
7.1470 USDT |
509,292.6200 NEAR |
6.9404 USDT |
6.9069 USDT |
7.0383 USDT |
7.3272 USDT |
| 2024-03-30 |
7.1331 USDT |
579,121.5066 NEAR |
6.9739 USDT |
6.9274 USDT |
7.0512 USDT |
7.0898 USDT |
| 2024-03-29 |
7.0628 USDT |
573,203.9369 NEAR |
7.1868 USDT |
6.9246 USDT |
7.0235 USDT |
6.9923 USDT |
| 2024-03-28 |
7.2982 USDT |
718,679.8763 NEAR |
7.2547 USDT |
7.1211 USDT |
7.2248 USDT |
7.2725 USDT |
| 2024-03-27 |
7.6206 USDT |
810,482.7250 NEAR |
7.6640 USDT |
7.3066 USDT |
7.5173 USDT |
7.3323 USDT |
| 2024-03-26 |
7.8089 USDT |
1,206,765.2403 NEAR |
7.4510 USDT |
7.4200 USDT |
7.6022 USDT |
7.6903 USDT |
| 2024-03-25 |
7.3210 USDT |
902,591.5905 NEAR |
6.9958 USDT |
6.9675 USDT |
7.1771 USDT |
7.7153 USDT |
| 2024-03-24 |
6.5531 USDT |
577,578.6308 NEAR |
6.6204 USDT |
6.4321 USDT |
6.5283 USDT |
6.4891 USDT |
| 2024-03-23 |
6.6380 USDT |
818,076.9510 NEAR |
6.4914 USDT |
6.3630 USDT |
6.4918 USDT |
6.6939 USDT |
| 2024-03-22 |
6.5064 USDT |
1,000,685.2225 NEAR |
6.4484 USDT |
6.2181 USDT |
6.2917 USDT |
6.3534 USDT |
| 2024-03-21 |
6.6901 USDT |
933,828.6568 NEAR |
6.9120 USDT |
6.5379 USDT |
6.6288 USDT |
6.8155 USDT |
| 2024-03-20 |
6.3579 USDT |
858,712.3913 NEAR |
6.3917 USDT |
6.0134 USDT |
6.2444 USDT |
6.4559 USDT |
| 2024-03-19 |
6.7080 USDT |
1,377,610.3822 NEAR |
7.0228 USDT |
6.3315 USDT |
6.6283 USDT |
6.5790 USDT |
| 2024-03-18 |
7.8639 USDT |
741,363.4093 NEAR |
8.2353 USDT |
7.2513 USDT |
7.3910 USDT |
7.3850 USDT |
| 2024-03-17 |
7.3096 USDT |
871,807.6242 NEAR |
6.7234 USDT |
6.6289 USDT |
6.8193 USDT |
8.0381 USDT |
| 2024-03-16 |
7.3738 USDT |
1,124,929.6467 NEAR |
7.4835 USDT |
6.5792 USDT |
6.6861 USDT |
6.6287 USDT |
| 2024-03-15 |
7.7958 USDT |
1,538,347.3297 NEAR |
8.8610 USDT |
7.0500 USDT |
7.3074 USDT |
7.2346 USDT |
| 2024-03-14 |
7.9270 USDT |
984,280.3949 NEAR |
7.7567 USDT |
7.6083 USDT |
7.8445 USDT |
7.8336 USDT |
| 2024-03-13 |
7.9888 USDT |
1,144,146.5049 NEAR |
8.0744 USDT |
7.5000 USDT |
7.8058 USDT |
7.7677 USDT |
| 2024-03-12 |
7.1340 USDT |
1,164,576.1010 NEAR |
6.6857 USDT |
6.6404 USDT |
6.8440 USDT |
7.8096 USDT |
| 2024-03-11 |
6.7313 USDT |
1,165,380.1556 NEAR |
5.9441 USDT |
5.6009 USDT |
6.0557 USDT |
6.8368 USDT |
| 2024-03-10 |
6.0144 USDT |
945,497.5662 NEAR |
6.1899 USDT |
5.8159 USDT |
5.9338 USDT |
5.8937 USDT |
| 2024-03-09 |
6.0480 USDT |
1,251,419.3211 NEAR |
5.7449 USDT |
5.6028 USDT |
5.7186 USDT |
6.0627 USDT |
| 2024-03-08 |
5.3858 USDT |
1,055,072.2300 NEAR |
5.5221 USDT |
5.1320 USDT |
5.3790 USDT |
5.4155 USDT |
| 2024-03-07 |
5.6515 USDT |
1,350,221.5541 NEAR |
5.8537 USDT |
5.4176 USDT |
5.5686 USDT |
5.4823 USDT |
| 2024-03-06 |
4.6020 USDT |
2,489,829.4381 NEAR |
4.2462 USDT |
4.0001 USDT |
4.0702 USDT |
5.7831 USDT |
| 2024-03-05 |
4.3274 USDT |
2,038,305.8062 NEAR |
4.3435 USDT |
4.1292 USDT |
4.2711 USDT |
4.2860 USDT |
| 2024-03-04 |
4.5207 USDT |
1,511,156.8934 NEAR |
4.4332 USDT |
4.3415 USDT |
4.3761 USDT |
4.3538 USDT |
| 2024-03-03 |
4.2732 USDT |
1,251,469.7761 NEAR |
4.4817 USDT |
3.9000 USDT |
4.1801 USDT |
4.4046 USDT |