Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
2022-01-21 14.4418 USDT 7,467,309.9000 NEAR 15.2492 USDT 13.1452 USDT 15.6876 USDT 13.2149 USDT
2022-01-20 16.7243 USDT 4,505,663.9000 NEAR 16.2057 USDT 16.1370 USDT 17.5299 USDT 17.2033 USDT
2022-01-19 17.1649 USDT 5,505,854.1000 NEAR 17.7010 USDT 16.1764 USDT 17.8330 USDT 16.1826 USDT
2022-01-18 17.5300 USDT 5,500,366.3000 NEAR 17.7187 USDT 16.7766 USDT 18.2044 USDT 17.3320 USDT
2022-01-17 18.9287 USDT 5,025,507.4000 NEAR 20.1482 USDT 17.3780 USDT 20.1781 USDT 17.5421 USDT
2022-01-16 19.6895 USDT 4,603,433.4000 NEAR 19.2845 USDT 18.7802 USDT 20.4413 USDT 20.0860 USDT
2022-01-15 19.5181 USDT 4,423,696.8000 NEAR 20.1121 USDT 19.0553 USDT 20.1536 USDT 19.4717 USDT
2022-01-14 19.2739 USDT 6,454,072.8000 NEAR 19.6147 USDT 18.4866 USDT 20.3155 USDT 20.2121 USDT
2022-01-13 18.2742 USDT 5,751,640.4000 NEAR 17.5745 USDT 17.1858 USDT 19.8376 USDT 19.4939 USDT
2022-01-12 18.0229 USDT 7,193,819.3000 NEAR 18.0437 USDT 17.4119 USDT 18.7549 USDT 17.7644 USDT
2022-01-11 16.6268 USDT 6,647,757.1000 NEAR 15.4861 USDT 15.2910 USDT 18.1617 USDT 17.7790 USDT
2022-01-10 14.1987 USDT 4,958,041.5000 NEAR 13.5193 USDT 13.2021 USDT 15.2648 USDT 14.9569 USDT
2022-01-09 13.6573 USDT 4,115,629.9000 NEAR 13.8244 USDT 13.1180 USDT 14.3070 USDT 13.7724 USDT
2022-01-08 14.6548 USDT 3,964,883.1000 NEAR 15.0610 USDT 13.3356 USDT 15.4934 USDT 13.7693 USDT
2022-01-07 15.2486 USDT 5,098,368.3000 NEAR 15.9350 USDT 14.3055 USDT 16.0351 USDT 15.3512 USDT
2022-01-06 15.6076 USDT 5,490,582.5000 NEAR 15.3063 USDT 14.7824 USDT 16.2915 USDT 16.0136 USDT
2022-01-05 16.4035 USDT 4,287,007.5000 NEAR 16.0363 USDT 14.0262 USDT 17.2822 USDT 15.0532 USDT
2022-01-04 16.9459 USDT 3,544,927.7000 NEAR 16.4864 USDT 16.1143 USDT 17.6512 USDT 16.1527 USDT
2022-01-03 14.5981 USDT 1,782,998.1000 NEAR 14.3893 USDT 13.9369 USDT 15.7385 USDT 15.6374 USDT
2022-01-02 14.5187 USDT 929,609.0000 NEAR 15.0110 USDT 14.2451 USDT 15.2097 USDT 14.3094 USDT
2022-01-01 14.7440 USDT 270.9000 NEAR 14.6535 USDT 14.5431 USDT 15.1301 USDT 15.0715 USDT
2021-12-31 15.0557 USDT 405.6000 NEAR 15.6225 USDT 14.2754 USDT 15.6901 USDT 14.2754 USDT
2021-12-30 15.0115 USDT 2,256.5000 NEAR 14.9279 USDT 14.2000 USDT 15.4216 USDT 15.1365 USDT
2021-12-29 14.1704 USDT 2,820.7000 NEAR 13.5533 USDT 13.4478 USDT 15.0096 USDT 15.0095 USDT
2021-12-28 14.0130 USDT 1,571.7000 NEAR 14.5782 USDT 13.2500 USDT 14.5782 USDT 13.2616 USDT
2021-12-27 15.3780 USDT 2,709.8000 NEAR 16.3478 USDT 14.7653 USDT 16.3478 USDT 14.7653 USDT
2021-12-26 14.9452 USDT 3,347.0000 NEAR 15.3304 USDT 14.5312 USDT 16.0202 USDT 15.9814 USDT
2021-12-25 14.8659 USDT 2,768.8000 NEAR 14.9950 USDT 14.2075 USDT 15.5503 USDT 15.2032 USDT
2021-12-24 14.7694 USDT 7,665.7000 NEAR 13.9462 USDT 13.7340 USDT 15.8345 USDT 15.5162 USDT
2021-12-23 12.9312 USDT 54,789.8000 NEAR 10.7980 USDT 10.7980 USDT 14.2038 USDT 13.6123 USDT
2021-12-22 10.8824 USDT 6,829.7000 NEAR 9.2394 USDT 9.1333 USDT 11.7627 USDT 11.4068 USDT
2021-12-21 8.7512 USDT 4,149.2000 NEAR 8.5284 USDT 8.5284 USDT 9.3427 USDT 9.3411 USDT
2021-12-20 8.5677 USDT 1,086.1000 NEAR 8.9320 USDT 8.3277 USDT 9.0127 USDT 8.4879 USDT
2021-12-19 9.1191 USDT 1,122.4000 NEAR 8.3859 USDT 8.3840 USDT 9.6717 USDT 9.1853 USDT
2021-12-18 8.2455 USDT 1,256.3000 NEAR 8.3737 USDT 8.1000 USDT 8.5222 USDT 8.4008 USDT
2021-12-17 9.1755 USDT 10,709.3000 NEAR 9.2411 USDT 8.3000 USDT 9.3382 USDT 8.4978 USDT
2021-12-16 9.7089 USDT 6,517.4000 NEAR 9.8128 USDT 9.2303 USDT 10.2577 USDT 9.2594 USDT
2021-12-15 11.8138 USDT 102,585.4000 NEAR 9.3158 USDT 9.0901 USDT 23.7676 USDT 9.8498 USDT
2021-12-14 9.4847 USDT 1,263.4000 NEAR 9.0523 USDT 9.0321 USDT 9.6147 USDT 9.2694 USDT
2021-12-13 9.8311 USDT 2,666.9000 NEAR 10.6164 USDT 9.0591 USDT 10.6164 USDT 9.2474 USDT
2021-12-12 10.7106 USDT 1,103.4000 NEAR 11.5581 USDT 10.5869 USDT 11.7211 USDT 10.9307 USDT
2021-12-11 10.4678 USDT 5,704.0000 NEAR 10.0905 USDT 9.5548 USDT 11.3500 USDT 11.2814 USDT
2021-12-10 9.7091 USDT 5,299.0000 NEAR 9.7421 USDT 9.1861 USDT 10.1510 USDT 10.1510 USDT
2021-12-09 9.3607 USDT 1,142.7000 NEAR 9.3693 USDT 8.9139 USDT 9.7170 USDT 9.2567 USDT
2021-12-08 8.5435 USDT 47,234.3000 NEAR 7.5738 USDT 7.5738 USDT 9.4189 USDT 9.4189 USDT
2021-12-07 7.3525 USDT 3,253.6000 NEAR 7.2648 USDT 7.1802 USDT 7.4771 USDT 7.4367 USDT
2021-12-06 6.9573 USDT 6,001.8000 NEAR 7.1156 USDT 6.6885 USDT 7.3512 USDT 6.7962 USDT
2021-12-05 7.7737 USDT 1,227.7000 NEAR 8.0541 USDT 7.1721 USDT 8.0541 USDT 7.2963 USDT
2021-12-04 7.4701 USDT 8,719.5000 NEAR 9.0381 USDT 6.1770 USDT 9.0381 USDT 7.8232 USDT
2021-12-03 8.9744 USDT 29,901.1000 NEAR 8.2965 USDT 8.2172 USDT 9.3572 USDT 9.2382 USDT