Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-06 |
1.0858 USDT |
2,370,502.3039 NEAR |
1.0735 USDT |
1.0734 USDT |
1.0790 USDT |
1.0964 USDT |
| 2023-10-05 |
1.0967 USDT |
2,640,779.1834 NEAR |
1.0978 USDT |
1.0765 USDT |
1.0875 USDT |
1.0846 USDT |
| 2023-10-04 |
1.0887 USDT |
4,256,135.7059 NEAR |
1.0990 USDT |
1.0590 USDT |
1.0795 USDT |
1.0988 USDT |
| 2023-10-03 |
1.1107 USDT |
5,789,217.6586 NEAR |
1.1136 USDT |
1.0938 USDT |
1.1011 USDT |
1.1001 USDT |
| 2023-10-02 |
1.1273 USDT |
1,677,018.5495 NEAR |
1.1604 USDT |
1.1003 USDT |
1.1196 USDT |
1.1148 USDT |
| 2023-10-01 |
1.1423 USDT |
200,632.3419 NEAR |
1.1328 USDT |
1.1271 USDT |
1.1294 USDT |
1.1366 USDT |
| 2023-09-30 |
1.1360 USDT |
98,454.2792 NEAR |
1.1216 USDT |
1.1204 USDT |
1.1250 USDT |
1.1434 USDT |
| 2023-09-29 |
1.1078 USDT |
116,859.2565 NEAR |
1.1077 USDT |
1.0968 USDT |
1.1049 USDT |
1.1066 USDT |
| 2023-09-28 |
1.0884 USDT |
144,569.4358 NEAR |
1.0768 USDT |
1.0750 USDT |
1.0780 USDT |
1.1026 USDT |
| 2023-09-27 |
1.0815 USDT |
129,083.6381 NEAR |
1.0800 USDT |
1.0698 USDT |
1.0736 USDT |
1.0727 USDT |
| 2023-09-26 |
1.0930 USDT |
177,991.6940 NEAR |
1.1018 USDT |
1.0717 USDT |
1.0810 USDT |
1.0776 USDT |
| 2023-09-25 |
1.1052 USDT |
106,858.5985 NEAR |
1.0937 USDT |
1.0876 USDT |
1.1004 USDT |
1.0979 USDT |
| 2023-09-24 |
1.1079 USDT |
97,213.8175 NEAR |
1.1146 USDT |
1.0967 USDT |
1.1047 USDT |
1.1062 USDT |
| 2023-09-23 |
1.1155 USDT |
83,360.9946 NEAR |
1.1225 USDT |
1.1065 USDT |
1.1114 USDT |
1.1093 USDT |
| 2023-09-22 |
1.1174 USDT |
217,730.6915 NEAR |
1.1240 USDT |
1.1023 USDT |
1.1073 USDT |
1.1153 USDT |
| 2023-09-21 |
1.1282 USDT |
425,627.7171 NEAR |
1.1212 USDT |
1.0213 USDT |
1.1107 USDT |
1.1179 USDT |
| 2023-09-20 |
1.1129 USDT |
100,163.8338 NEAR |
1.1218 USDT |
1.0993 USDT |
1.1090 USDT |
1.0999 USDT |
| 2023-09-19 |
1.1169 USDT |
120,481.0989 NEAR |
1.0989 USDT |
1.0907 USDT |
1.0978 USDT |
1.1213 USDT |
| 2023-09-18 |
1.1099 USDT |
206,601.6210 NEAR |
1.0933 USDT |
1.0806 USDT |
1.0859 USDT |
1.1180 USDT |
| 2023-09-17 |
1.1065 USDT |
126,164.3132 NEAR |
1.1275 USDT |
1.0765 USDT |
1.0869 USDT |
1.0869 USDT |
| 2023-09-16 |
1.1289 USDT |
123,623.1272 NEAR |
1.1303 USDT |
1.1172 USDT |
1.1256 USDT |
1.1247 USDT |
| 2023-09-15 |
1.1124 USDT |
210,454.0455 NEAR |
1.1084 USDT |
1.0965 USDT |
1.1058 USDT |
1.1125 USDT |
| 2023-09-14 |
1.0988 USDT |
200,578.2954 NEAR |
1.0898 USDT |
1.0848 USDT |
1.0912 USDT |
1.1071 USDT |
| 2023-09-13 |
1.0779 USDT |
957,088.9770 NEAR |
1.0704 USDT |
1.0674 USDT |
1.0782 USDT |
1.0890 USDT |
| 2023-09-12 |
1.0953 USDT |
1,370,715.1633 NEAR |
1.1026 USDT |
1.0707 USDT |
1.0778 USDT |
1.0790 USDT |
| 2023-09-11 |
1.1333 USDT |
427,626.8221 NEAR |
1.1510 USDT |
1.1013 USDT |
1.1157 USDT |
1.1157 USDT |
| 2023-09-10 |
1.1421 USDT |
153,036.8781 NEAR |
1.1651 USDT |
1.1042 USDT |
1.1360 USDT |
1.1460 USDT |
| 2023-09-09 |
1.1678 USDT |
100,068.1685 NEAR |
1.1508 USDT |
1.1478 USDT |
1.1519 USDT |
1.1720 USDT |
| 2023-09-08 |
1.1478 USDT |
102,358.0840 NEAR |
1.1540 USDT |
1.1272 USDT |
1.1406 USDT |
1.1519 USDT |
| 2023-09-07 |
1.1367 USDT |
183,716.4832 NEAR |
1.1309 USDT |
1.1232 USDT |
1.1292 USDT |
1.1337 USDT |
| 2023-09-06 |
1.1262 USDT |
1,634,555.4490 NEAR |
1.1282 USDT |
1.1067 USDT |
1.1232 USDT |
1.1323 USDT |
| 2023-09-05 |
1.1271 USDT |
367,680.2576 NEAR |
1.1289 USDT |
1.1103 USDT |
1.1192 USDT |
1.1226 USDT |
| 2023-09-04 |
1.1326 USDT |
113,906.9957 NEAR |
1.1260 USDT |
1.1164 USDT |
1.1273 USDT |
1.1318 USDT |
| 2023-09-03 |
1.1247 USDT |
67,951.1584 NEAR |
1.1214 USDT |
1.1149 USDT |
1.1216 USDT |
1.1230 USDT |
| 2023-09-02 |
1.1249 USDT |
95,905.2207 NEAR |
1.1270 USDT |
1.1070 USDT |
1.1177 USDT |
1.1191 USDT |