Identifier on HitBTC: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-13 |
6.9988 USDT |
8,326,896.2000 NEAR |
6.3942 USDT |
6.0889 USDT |
7.6446 USDT |
6.6201 USDT |
| 2022-05-12 |
6.3067 USDT |
8,559,740.1000 NEAR |
6.5138 USDT |
5.2247 USDT |
7.3319 USDT |
6.1283 USDT |
| 2022-05-11 |
8.5156 USDT |
6,624,373.7000 NEAR |
9.5704 USDT |
5.3769 USDT |
9.8844 USDT |
6.5740 USDT |
| 2022-05-10 |
10.0186 USDT |
7,328,706.3000 NEAR |
9.3919 USDT |
8.8538 USDT |
10.8979 USDT |
9.2869 USDT |
| 2022-05-09 |
10.8844 USDT |
8,213,341.1000 NEAR |
11.1430 USDT |
9.7434 USDT |
11.6700 USDT |
10.0960 USDT |
| 2022-05-08 |
10.5093 USDT |
4,562,829.0000 NEAR |
10.4378 USDT |
9.8599 USDT |
11.2471 USDT |
11.0312 USDT |
| 2022-05-07 |
10.6069 USDT |
3,292,638.5000 NEAR |
10.7685 USDT |
10.2869 USDT |
10.8534 USDT |
10.7068 USDT |
| 2022-05-06 |
10.7895 USDT |
5,374,596.3000 NEAR |
11.2133 USDT |
10.4303 USDT |
11.3193 USDT |
10.7202 USDT |
| 2022-05-05 |
11.9913 USDT |
4,741,289.0000 NEAR |
12.9947 USDT |
10.7987 USDT |
13.2029 USDT |
11.2765 USDT |
| 2022-05-04 |
12.3182 USDT |
6,454,278.9000 NEAR |
12.0026 USDT |
11.8718 USDT |
13.0221 USDT |
12.9103 USDT |
| 2022-05-03 |
11.8007 USDT |
4,377,349.2000 NEAR |
11.8387 USDT |
11.3169 USDT |
12.1723 USDT |
11.6295 USDT |
| 2022-05-02 |
11.6540 USDT |
8,511,108.1000 NEAR |
11.8422 USDT |
11.1101 USDT |
12.1869 USDT |
11.7552 USDT |
| 2022-05-01 |
11.2264 USDT |
7,184,019.8000 NEAR |
10.3298 USDT |
10.1370 USDT |
12.1301 USDT |
11.8379 USDT |
| 2022-04-30 |
11.4295 USDT |
2,806,365.2000 NEAR |
11.3059 USDT |
11.0709 USDT |
11.7871 USDT |
11.2136 USDT |
| 2022-04-29 |
11.8928 USDT |
4,521,305.2000 NEAR |
12.3984 USDT |
11.1226 USDT |
12.5326 USDT |
11.2852 USDT |
| 2022-04-28 |
12.6836 USDT |
6,264,307.5000 NEAR |
12.8717 USDT |
12.2531 USDT |
13.1446 USDT |
12.3708 USDT |
| 2022-04-27 |
12.8720 USDT |
5,871,519.4000 NEAR |
12.6925 USDT |
12.4365 USDT |
13.2741 USDT |
12.6376 USDT |
| 2022-04-26 |
14.1514 USDT |
7,474,209.8000 NEAR |
14.2743 USDT |
12.8695 USDT |
15.1895 USDT |
13.1456 USDT |
| 2022-04-25 |
14.0857 USDT |
6,614,595.0000 NEAR |
15.0117 USDT |
13.5755 USDT |
15.0536 USDT |
14.2751 USDT |
| 2022-04-24 |
15.2130 USDT |
3,156,816.0000 NEAR |
15.3202 USDT |
14.8490 USDT |
15.5628 USDT |
15.1702 USDT |
| 2022-04-23 |
15.5513 USDT |
3,448,825.4000 NEAR |
15.5690 USDT |
15.1160 USDT |
15.9241 USDT |
15.5777 USDT |
| 2022-04-22 |
15.4704 USDT |
5,097,649.9000 NEAR |
15.6667 USDT |
15.0887 USDT |
15.8372 USDT |
15.4551 USDT |
| 2022-04-21 |
16.4820 USDT |
6,520,739.2000 NEAR |
16.6523 USDT |
15.4263 USDT |
17.1485 USDT |
15.5421 USDT |
| 2022-04-20 |
17.0579 USDT |
6,921,762.1000 NEAR |
17.4239 USDT |
16.3721 USDT |
17.8014 USDT |
16.7026 USDT |
| 2022-04-19 |
16.9991 USDT |
8,353,899.8000 NEAR |
16.1711 USDT |
16.1695 USDT |
17.5280 USDT |
17.0244 USDT |
| 2022-04-18 |
15.4729 USDT |
6,480,984.7000 NEAR |
15.7011 USDT |
14.6993 USDT |
16.2989 USDT |
16.1506 USDT |
| 2022-04-17 |
16.1507 USDT |
3,256,506.7000 NEAR |
15.9329 USDT |
15.6816 USDT |
16.7932 USDT |
16.2951 USDT |
| 2022-04-16 |
15.9399 USDT |
3,377,735.5000 NEAR |
16.0227 USDT |
15.6019 USDT |
16.2925 USDT |
15.8760 USDT |
| 2022-04-15 |
16.0081 USDT |
6,350,930.7000 NEAR |
16.3873 USDT |
15.6795 USDT |
16.5574 USDT |
15.9144 USDT |
| 2022-04-14 |
16.8645 USDT |
5,617,130.5000 NEAR |
16.8484 USDT |
15.9652 USDT |
17.7606 USDT |
16.4095 USDT |
| 2022-04-13 |
16.3723 USDT |
8,744,959.2000 NEAR |
16.5322 USDT |
15.6190 USDT |
16.9706 USDT |
16.7500 USDT |
| 2022-04-12 |
16.2722 USDT |
10,476,027.0000 NEAR |
16.0565 USDT |
15.5721 USDT |
17.1468 USDT |
16.0227 USDT |
| 2022-04-11 |
15.6584 USDT |
8,914,431.2000 NEAR |
15.7947 USDT |
15.0491 USDT |
16.4348 USDT |
15.5302 USDT |
| 2022-04-10 |
16.8533 USDT |
4,786,642.0000 NEAR |
17.5553 USDT |
16.1478 USDT |
17.6491 USDT |
16.8036 USDT |
| 2022-04-09 |
16.9003 USDT |
13,096,758.6000 NEAR |
17.5161 USDT |
16.1304 USDT |
18.1675 USDT |
17.4859 USDT |
| 2022-04-08 |
18.3764 USDT |
10,797,414.7000 NEAR |
17.4968 USDT |
17.1139 USDT |
19.7010 USDT |
17.6994 USDT |
| 2022-04-07 |
15.3170 USDT |
8,257,102.4000 NEAR |
15.2612 USDT |
14.6097 USDT |
16.4444 USDT |
16.3060 USDT |
| 2022-04-06 |
16.1729 USDT |
10,398,861.3000 NEAR |
16.1427 USDT |
15.1295 USDT |
17.0613 USDT |
15.3999 USDT |
| 2022-04-05 |
16.8815 USDT |
6,038,469.5000 NEAR |
17.1169 USDT |
16.0587 USDT |
17.6179 USDT |
16.1674 USDT |
| 2022-04-04 |
16.4900 USDT |
11,525,854.2000 NEAR |
16.8006 USDT |
15.3294 USDT |
17.6693 USDT |
17.3266 USDT |
| 2022-04-03 |
16.2909 USDT |
9,978,940.7000 NEAR |
14.8234 USDT |
14.5768 USDT |
17.3995 USDT |
16.3795 USDT |
| 2022-04-02 |
15.3407 USDT |
6,956,215.2000 NEAR |
14.7398 USDT |
14.3744 USDT |
16.2885 USDT |
15.0501 USDT |
| 2022-04-01 |
13.5890 USDT |
6,869,021.3000 NEAR |
13.3372 USDT |
12.5431 USDT |
14.6708 USDT |
14.4365 USDT |
| 2022-03-31 |
13.8196 USDT |
5,768,846.2000 NEAR |
14.0274 USDT |
13.0254 USDT |
14.3778 USDT |
13.3158 USDT |
| 2022-03-30 |
14.1654 USDT |
6,971,359.9000 NEAR |
14.1035 USDT |
13.5462 USDT |
14.7000 USDT |
13.9873 USDT |
| 2022-03-29 |
13.5253 USDT |
7,923,814.0000 NEAR |
12.6387 USDT |
12.6387 USDT |
14.4072 USDT |
14.0319 USDT |
| 2022-03-28 |
13.2135 USDT |
5,486,048.8000 NEAR |
13.1975 USDT |
12.8308 USDT |
13.5047 USDT |
12.8631 USDT |
| 2022-03-27 |
12.8393 USDT |
3,735,264.9000 NEAR |
12.7193 USDT |
12.4916 USDT |
13.1500 USDT |
12.7229 USDT |