Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
1.8536 USDT |
159,156.6992 NEAR |
1.8314 USDT |
1.8148 USDT |
1.8347 USDT |
1.8656 USDT |
| 2023-11-24 |
1.8397 USDT |
272,899.2512 NEAR |
1.8079 USDT |
1.7766 USDT |
1.7938 USDT |
1.8231 USDT |
| 2023-11-23 |
1.8177 USDT |
187,678.3537 NEAR |
1.8255 USDT |
1.7561 USDT |
1.7881 USDT |
1.7950 USDT |
| 2023-11-22 |
1.8215 USDT |
349,433.0891 NEAR |
1.7490 USDT |
1.7445 USDT |
1.7950 USDT |
1.8616 USDT |
| 2023-11-21 |
1.9256 USDT |
408,815.9663 NEAR |
1.9977 USDT |
1.8357 USDT |
1.9198 USDT |
1.8362 USDT |
| 2023-11-20 |
2.0726 USDT |
886,344.3735 NEAR |
1.9856 USDT |
1.9643 USDT |
2.0005 USDT |
2.0065 USDT |
| 2023-11-19 |
1.8651 USDT |
1,169,796.6385 NEAR |
1.7689 USDT |
1.7131 USDT |
1.7445 USDT |
1.9479 USDT |
| 2023-11-18 |
1.7552 USDT |
1,018,172.3429 NEAR |
1.8683 USDT |
1.6785 USDT |
1.7256 USDT |
1.7665 USDT |
| 2023-11-17 |
1.8525 USDT |
1,457,967.3026 NEAR |
1.7187 USDT |
1.7128 USDT |
1.7736 USDT |
1.8387 USDT |
| 2023-11-16 |
1.7714 USDT |
667,601.1222 NEAR |
1.7017 USDT |
1.6952 USDT |
1.7321 USDT |
1.7146 USDT |
| 2023-11-15 |
1.6514 USDT |
645,071.8771 NEAR |
1.5352 USDT |
1.5345 USDT |
1.5614 USDT |
1.6980 USDT |
| 2023-11-14 |
1.5648 USDT |
642,072.1891 NEAR |
1.5901 USDT |
1.4517 USDT |
1.5148 USDT |
1.5164 USDT |
| 2023-11-13 |
1.6927 USDT |
935,380.2058 NEAR |
1.7005 USDT |
1.6403 USDT |
1.6774 USDT |
1.7194 USDT |
| 2023-11-12 |
1.6909 USDT |
1,346,517.2539 NEAR |
1.5973 USDT |
1.5224 USDT |
1.5748 USDT |
1.6861 USDT |
| 2023-11-11 |
1.5452 USDT |
985,796.1855 NEAR |
1.5546 USDT |
1.4722 USDT |
1.5083 USDT |
1.6085 USDT |
| 2023-11-10 |
1.4448 USDT |
561,564.5830 NEAR |
1.4355 USDT |
1.3990 USDT |
1.4345 USDT |
1.4337 USDT |
| 2023-11-09 |
1.4471 USDT |
1,233,809.1632 NEAR |
1.4693 USDT |
1.2900 USDT |
1.4138 USDT |
1.3950 USDT |
| 2023-11-08 |
1.4564 USDT |
504,898.1728 NEAR |
1.4465 USDT |
1.4180 USDT |
1.4338 USDT |
1.4842 USDT |
| 2023-11-07 |
1.5069 USDT |
648,861.2259 NEAR |
1.5829 USDT |
1.4367 USDT |
1.4638 USDT |
1.4454 USDT |
| 2023-11-06 |
1.6062 USDT |
638,940.0705 NEAR |
1.6354 USDT |
1.5553 USDT |
1.5755 USDT |
1.5700 USDT |
| 2023-11-05 |
1.5920 USDT |
738,910.1370 NEAR |
1.5120 USDT |
1.4970 USDT |
1.5141 USDT |
1.6176 USDT |
| 2023-11-04 |
1.4937 USDT |
613,254.1167 NEAR |
1.4732 USDT |
1.4561 USDT |
1.4772 USDT |
1.5151 USDT |
| 2023-11-03 |
1.4948 USDT |
1,120,876.2052 NEAR |
1.5254 USDT |
1.4493 USDT |
1.4697 USDT |
1.4907 USDT |
| 2023-11-02 |
1.4954 USDT |
1,628,081.2724 NEAR |
1.5272 USDT |
1.4492 USDT |
1.4656 USDT |
1.5499 USDT |
| 2023-11-01 |
1.4420 USDT |
1,724,993.9910 NEAR |
1.3318 USDT |
1.3222 USDT |
1.3342 USDT |
1.5427 USDT |
| 2023-10-31 |
1.2972 USDT |
563,701.9199 NEAR |
1.3209 USDT |
1.2480 USDT |
1.2808 USDT |
1.2951 USDT |
| 2023-10-30 |
1.2804 USDT |
593,955.4785 NEAR |
1.2768 USDT |
1.2465 USDT |
1.2622 USDT |
1.3185 USDT |
| 2023-10-29 |
1.2255 USDT |
338,595.4096 NEAR |
1.2182 USDT |
1.1965 USDT |
1.2092 USDT |
1.2502 USDT |
| 2023-10-28 |
1.2334 USDT |
550,334.8270 NEAR |
1.2200 USDT |
1.2083 USDT |
1.2217 USDT |
1.2208 USDT |
| 2023-10-27 |
1.2081 USDT |
810,586.6103 NEAR |
1.1913 USDT |
1.1582 USDT |
1.1806 USDT |
1.2226 USDT |
| 2023-10-26 |
1.1773 USDT |
1,267,294.2055 NEAR |
1.1432 USDT |
1.1349 USDT |
1.1463 USDT |
1.1852 USDT |
| 2023-10-25 |
1.1389 USDT |
783,850.2906 NEAR |
1.1378 USDT |
1.1061 USDT |
1.1250 USDT |
1.1421 USDT |
| 2023-10-24 |
1.1245 USDT |
1,017,230.3587 NEAR |
1.1005 USDT |
1.0871 USDT |
1.1066 USDT |
1.1148 USDT |
| 2023-10-23 |
1.0647 USDT |
570,192.3357 NEAR |
1.0553 USDT |
1.0464 USDT |
1.0589 USDT |
1.0660 USDT |
| 2023-10-22 |
1.0347 USDT |
298,259.6693 NEAR |
1.0409 USDT |
1.0192 USDT |
1.0262 USDT |
1.0416 USDT |
| 2023-10-21 |
1.0261 USDT |
318,355.3614 NEAR |
1.0055 USDT |
0.9987 USDT |
1.0022 USDT |
1.0389 USDT |
| 2023-10-20 |
1.0019 USDT |
443,119.8441 NEAR |
0.9865 USDT |
0.9815 USDT |
0.9863 USDT |
1.0022 USDT |
| 2023-10-19 |
0.9821 USDT |
358,958.7230 NEAR |
0.9983 USDT |
0.9715 USDT |
0.9748 USDT |
0.9759 USDT |
| 2023-10-18 |
1.0041 USDT |
302,427.0024 NEAR |
1.0082 USDT |
0.9938 USDT |
0.9985 USDT |
0.9958 USDT |
| 2023-10-17 |
1.0244 USDT |
436,458.4731 NEAR |
1.0337 USDT |
0.9978 USDT |
1.0097 USDT |
1.0016 USDT |
| 2023-10-16 |
1.0389 USDT |
307,459.1730 NEAR |
1.0270 USDT |
1.0260 USDT |
1.0332 USDT |
1.0278 USDT |
| 2023-10-15 |
1.0218 USDT |
302,868.8664 NEAR |
1.0113 USDT |
1.0076 USDT |
1.0122 USDT |
1.0312 USDT |
| 2023-10-14 |
1.0102 USDT |
130,939.6055 NEAR |
1.0086 USDT |
1.0046 USDT |
1.0083 USDT |
1.0081 USDT |
| 2023-10-13 |
1.0081 USDT |
1,927,240.1197 NEAR |
1.0126 USDT |
0.9976 USDT |
1.0035 USDT |
1.0077 USDT |
| 2023-10-12 |
1.0133 USDT |
2,485,710.1061 NEAR |
1.0285 USDT |
0.9965 USDT |
1.0063 USDT |
1.0073 USDT |
| 2023-10-11 |
1.0240 USDT |
2,243,607.8504 NEAR |
1.0433 USDT |
1.0071 USDT |
1.0155 USDT |
1.0249 USDT |
| 2023-10-10 |
1.0433 USDT |
2,007,470.7118 NEAR |
1.0405 USDT |
1.0319 USDT |
1.0384 USDT |
1.0466 USDT |
| 2023-10-09 |
1.0559 USDT |
1,758,115.3156 NEAR |
1.0926 USDT |
1.0118 USDT |
1.0356 USDT |
1.0353 USDT |
| 2023-10-08 |
1.0871 USDT |
748,363.5642 NEAR |
1.0902 USDT |
1.0760 USDT |
1.0802 USDT |
1.0916 USDT |
| 2023-10-07 |
1.0939 USDT |
1,177,876.1595 NEAR |
1.0937 USDT |
1.0831 USDT |
1.0859 USDT |
1.0849 USDT |