Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
123...1112
Date Price Volume Open Low High Close
2022-07-02 3.3051 USDT 1,257,903.6000 NEAR 3.3517 USDT 3.2204 USDT 3.4246 USDT 3.2633 USDT
2022-07-01 3.3355 USDT 3,907,500.2000 NEAR 3.3384 USDT 3.2345 USDT 3.4565 USDT 3.3642 USDT
2022-06-30 3.2459 USDT 3,576,854.9000 NEAR 3.4326 USDT 3.1251 USDT 3.4388 USDT 3.2080 USDT
2022-06-29 3.4580 USDT 4,347,551.3000 NEAR 3.4176 USDT 3.3365 USDT 3.5610 USDT 3.4722 USDT
2022-06-28 3.6140 USDT 3,532,995.4000 NEAR 3.7389 USDT 3.4225 USDT 3.7801 USDT 3.4833 USDT
2022-06-27 3.8281 USDT 3,324,488.2000 NEAR 3.7804 USDT 3.6378 USDT 3.9952 USDT 3.7598 USDT
2022-06-26 4.1419 USDT 3,133,611.1000 NEAR 4.1804 USDT 3.8720 USDT 4.3341 USDT 4.0059 USDT
2022-06-25 4.1588 USDT 4,778,863.2000 NEAR 3.9927 USDT 3.9355 USDT 4.3975 USDT 4.1093 USDT
2022-06-24 3.7473 USDT 4,082,243.7000 NEAR 3.5621 USDT 3.5614 USDT 3.9721 USDT 3.9123 USDT
2022-06-23 3.4377 USDT 3,926,228.1000 NEAR 3.2790 USDT 3.2755 USDT 3.5560 USDT 3.4995 USDT
2022-06-22 3.3695 USDT 4,751,181.0000 NEAR 3.5164 USDT 3.2686 USDT 3.5237 USDT 3.3147 USDT
2022-06-21 3.5541 USDT 4,210,528.1000 NEAR 3.4080 USDT 3.3895 USDT 3.7015 USDT 3.4631 USDT
2022-06-20 3.3259 USDT 4,226,544.8000 NEAR 3.2809 USDT 3.1104 USDT 3.5616 USDT 3.3850 USDT
2022-06-19 3.1367 USDT 5,938,830.3000 NEAR 3.0927 USDT 2.9687 USDT 3.3342 USDT 3.2401 USDT
2022-06-18 3.1358 USDT 4,199,950.9000 NEAR 3.3666 USDT 2.8686 USDT 3.4038 USDT 2.9208 USDT
2022-06-17 3.3477 USDT 5,180,799.7000 NEAR 3.2171 USDT 3.1697 USDT 3.4828 USDT 3.3554 USDT
2022-06-16 3.4346 USDT 6,600,957.3000 NEAR 3.8109 USDT 3.1653 USDT 3.8219 USDT 3.1683 USDT
2022-06-15 3.2521 USDT 8,847,299.4000 NEAR 3.3775 USDT 3.0334 USDT 3.6466 USDT 3.5944 USDT
2022-06-14 3.4411 USDT 10,210,709.2000 NEAR 3.5087 USDT 3.1659 USDT 3.6693 USDT 3.3647 USDT
2022-06-13 3.3619 USDT 10,990,857.3000 NEAR 3.7073 USDT 3.0811 USDT 3.7266 USDT 3.4064 USDT
2022-06-12 3.8956 USDT 6,148,152.5000 NEAR 4.1072 USDT 3.6998 USDT 4.1551 USDT 3.7807 USDT
2022-06-11 4.2965 USDT 5,203,711.2000 NEAR 4.4935 USDT 4.0000 USDT 4.6784 USDT 4.0846 USDT
2022-06-10 4.7719 USDT 4,058,405.7000 NEAR 5.0823 USDT 4.5212 USDT 5.1126 USDT 4.5479 USDT
2022-06-09 5.1089 USDT 1,808,273.6000 NEAR 5.0651 USDT 4.9948 USDT 5.2160 USDT 5.0576 USDT
2022-06-08 5.2122 USDT 2,507,319.6000 NEAR 5.1953 USDT 5.1038 USDT 5.3491 USDT 5.1799 USDT
2022-06-07 5.2008 USDT 3,692,642.2000 NEAR 5.4876 USDT 5.0562 USDT 5.4901 USDT 5.2982 USDT
2022-06-06 5.5373 USDT 3,138,424.6000 NEAR 5.3279 USDT 5.3067 USDT 5.7639 USDT 5.4904 USDT
2022-06-05 5.3233 USDT 1,980,328.6000 NEAR 5.3404 USDT 5.2165 USDT 5.5064 USDT 5.3796 USDT
2022-06-04 5.2574 USDT 2,416,596.0000 NEAR 5.2587 USDT 5.1158 USDT 5.3968 USDT 5.2890 USDT
2022-06-03 5.3392 USDT 3,306,740.1000 NEAR 5.6043 USDT 5.1379 USDT 5.6397 USDT 5.3203 USDT
2022-06-02 5.3593 USDT 4,743,410.5000 NEAR 5.3427 USDT 5.1656 USDT 5.6245 USDT 5.6140 USDT
2022-06-01 5.7226 USDT 4,678,990.2000 NEAR 5.9570 USDT 5.2455 USDT 5.9852 USDT 5.3627 USDT
2022-05-31 6.1228 USDT 5,938,534.1000 NEAR 5.7409 USDT 5.7288 USDT 6.5431 USDT 5.9120 USDT
2022-05-30 5.5257 USDT 4,753,663.3000 NEAR 5.1828 USDT 5.1070 USDT 5.8165 USDT 5.7702 USDT
2022-05-29 4.9987 USDT 3,385,230.3000 NEAR 4.9968 USDT 4.7820 USDT 5.1998 USDT 5.1412 USDT
2022-05-28 4.8859 USDT 3,990,149.5000 NEAR 4.8052 USDT 4.7191 USDT 5.0356 USDT 4.9336 USDT
2022-05-27 4.9471 USDT 6,384,456.2000 NEAR 5.2323 USDT 4.6784 USDT 5.3086 USDT 4.7736 USDT
2022-05-26 5.3920 USDT 4,997,136.3000 NEAR 5.7524 USDT 5.0598 USDT 5.8281 USDT 5.2566 USDT
2022-05-25 5.8283 USDT 2,460,096.2000 NEAR 5.9635 USDT 5.6940 USDT 6.0916 USDT 5.7571 USDT
2022-05-24 5.7838 USDT 2,042,825.1000 NEAR 5.8432 USDT 5.5249 USDT 5.9558 USDT 5.9442 USDT
2022-05-23 6.2573 USDT 2,441,078.8000 NEAR 6.2406 USDT 5.8400 USDT 6.5284 USDT 5.8400 USDT
2022-05-22 6.1655 USDT 1,657,217.1000 NEAR 6.1378 USDT 5.9967 USDT 6.3838 USDT 6.1118 USDT
2022-05-21 5.8360 USDT 1,742,723.4000 NEAR 5.7716 USDT 5.6166 USDT 6.0754 USDT 5.9506 USDT
2022-05-20 5.9530 USDT 2,840,276.3000 NEAR 6.1016 USDT 5.6352 USDT 6.2726 USDT 5.7350 USDT
2022-05-19 5.9287 USDT 3,481,226.2000 NEAR 5.9225 USDT 5.5710 USDT 6.2702 USDT 6.1091 USDT
2022-05-18 6.2701 USDT 3,638,171.5000 NEAR 6.6770 USDT 5.8848 USDT 6.7739 USDT 5.8941 USDT
2022-05-17 6.7727 USDT 2,202,820.3000 NEAR 6.5393 USDT 6.5344 USDT 6.9770 USDT 6.6563 USDT
2022-05-16 6.7737 USDT 3,175,113.9000 NEAR 7.3450 USDT 6.4321 USDT 7.3483 USDT 6.6884 USDT
2022-05-15 6.8139 USDT 2,897,715.5000 NEAR 6.6739 USDT 6.5264 USDT 7.4933 USDT 7.4080 USDT
2022-05-14 6.3685 USDT 3,320,316.4000 NEAR 6.5252 USDT 5.9702 USDT 6.8606 USDT 6.4152 USDT
123...1112