Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
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
2022-03-26 13.0237 USDT 6,560,323.5000 NEAR 12.2227 USDT 12.1475 USDT 13.5451 USDT 12.7416 USDT
2022-03-25 12.5097 USDT 5,253,821.6000 NEAR 12.9052 USDT 11.9606 USDT 12.9052 USDT 12.3204 USDT
2022-03-24 12.3958 USDT 7,504,318.1000 NEAR 12.4888 USDT 11.9202 USDT 13.2002 USDT 12.8666 USDT
2022-03-23 11.7835 USDT 6,356,292.3000 NEAR 11.0724 USDT 10.8971 USDT 12.6910 USDT 12.4345 USDT
2022-03-22 11.2510 USDT 4,362,708.7000 NEAR 10.8578 USDT 10.8093 USDT 11.4899 USDT 11.2166 USDT
2022-03-21 10.9336 USDT 3,517,111.4000 NEAR 10.6520 USDT 10.5259 USDT 11.2857 USDT 10.8750 USDT
2022-03-20 10.9334 USDT 2,777,085.8000 NEAR 11.2914 USDT 10.5947 USDT 11.3422 USDT 10.7687 USDT
2022-03-19 11.3009 USDT 4,099,891.7000 NEAR 11.3313 USDT 11.0585 USDT 11.5524 USDT 11.3351 USDT
2022-03-18 10.7520 USDT 4,210,865.0000 NEAR 10.7242 USDT 10.4289 USDT 11.4645 USDT 11.4277 USDT
2022-03-17 10.8904 USDT 5,225,001.6000 NEAR 10.8005 USDT 10.6659 USDT 11.1843 USDT 10.7212 USDT
2022-03-16 10.2676 USDT 6,292,341.0000 NEAR 10.1157 USDT 9.9368 USDT 10.7667 USDT 10.5053 USDT
2022-03-15 10.1144 USDT 5,128,738.4000 NEAR 10.1282 USDT 9.8482 USDT 10.3967 USDT 10.2316 USDT
2022-03-14 9.9174 USDT 5,018,624.1000 NEAR 9.8426 USDT 9.6822 USDT 10.1737 USDT 10.1206 USDT
2022-03-13 10.2561 USDT 3,591,032.0000 NEAR 10.3254 USDT 9.9447 USDT 10.4695 USDT 9.9768 USDT
2022-03-12 10.4355 USDT 4,324,663.1000 NEAR 10.2452 USDT 10.2452 USDT 10.6261 USDT 10.2585 USDT
2022-03-11 10.7235 USDT 7,638,985.2000 NEAR 11.0332 USDT 10.2955 USDT 11.3344 USDT 10.2955 USDT
2022-03-10 11.0480 USDT 9,260,489.7000 NEAR 11.5964 USDT 10.5255 USDT 11.9410 USDT 11.1878 USDT
2022-03-09 10.9724 USDT 7,897,515.9000 NEAR 9.7332 USDT 9.6952 USDT 11.5452 USDT 11.2789 USDT
2022-03-08 9.7826 USDT 5,290,771.2000 NEAR 9.6789 USDT 9.5552 USDT 9.9464 USDT 9.7150 USDT
2022-03-07 9.9026 USDT 6,711,699.2000 NEAR 10.0902 USDT 9.3244 USDT 10.3216 USDT 9.6275 USDT
2022-03-06 10.5345 USDT 5,042,246.9000 NEAR 10.4939 USDT 10.2294 USDT 10.8654 USDT 10.3251 USDT
2022-03-05 10.4452 USDT 5,896,557.2000 NEAR 10.4288 USDT 10.0652 USDT 10.7485 USDT 10.4761 USDT
2022-03-04 11.0742 USDT 8,609,051.4000 NEAR 11.0240 USDT 10.4167 USDT 11.7567 USDT 10.4263 USDT
2022-03-03 11.1751 USDT 6,865,308.9000 NEAR 11.0921 USDT 10.7191 USDT 11.6180 USDT 11.1277 USDT
2022-03-02 11.2581 USDT 8,472,811.9000 NEAR 11.8187 USDT 10.8508 USDT 11.8380 USDT 11.1267 USDT
2022-03-01 10.6465 USDT 9,887,052.8000 NEAR 9.7570 USDT 9.4914 USDT 11.7695 USDT 11.5719 USDT
2022-02-28 8.8009 USDT 4,808,123.6000 NEAR 8.5129 USDT 8.3122 USDT 9.3510 USDT 9.1898 USDT
2022-02-27 8.7943 USDT 4,664,640.6000 NEAR 9.1145 USDT 8.2892 USDT 9.1636 USDT 8.5200 USDT
2022-02-26 9.1835 USDT 4,345,241.8000 NEAR 8.9368 USDT 8.8859 USDT 9.3959 USDT 9.2537 USDT
2022-02-25 8.5720 USDT 6,481,452.1000 NEAR 8.4867 USDT 8.2269 USDT 8.9151 USDT 8.8037 USDT
2022-02-24 7.9172 USDT 7,994,178.1000 NEAR 8.5403 USDT 7.3869 USDT 8.8096 USDT 8.4765 USDT
2022-02-23 9.0797 USDT 4,741,507.4000 NEAR 8.9644 USDT 8.6253 USDT 9.4398 USDT 8.6669 USDT
2022-02-22 8.6160 USDT 5,783,653.5000 NEAR 8.5434 USDT 8.2247 USDT 8.9405 USDT 8.6764 USDT
2022-02-21 9.3444 USDT 4,607,823.9000 NEAR 9.2974 USDT 8.7285 USDT 9.8152 USDT 8.7778 USDT
2022-02-20 9.5002 USDT 2,872,874.7000 NEAR 10.0457 USDT 9.0943 USDT 10.0803 USDT 9.3175 USDT
2022-02-19 10.1353 USDT 2,411,679.3000 NEAR 10.2624 USDT 9.8543 USDT 10.4737 USDT 10.0301 USDT
2022-02-18 10.5176 USDT 3,955,764.3000 NEAR 10.4365 USDT 10.1273 USDT 10.9438 USDT 10.2546 USDT
2022-02-17 11.1241 USDT 4,632,478.6000 NEAR 11.2114 USDT 10.5334 USDT 11.7232 USDT 10.5448 USDT
2022-02-16 11.1673 USDT 3,222,399.1000 NEAR 11.5142 USDT 10.8425 USDT 11.5142 USDT 11.3148 USDT
2022-02-15 11.0561 USDT 4,104,030.2000 NEAR 10.5697 USDT 10.4908 USDT 11.4381 USDT 11.2716 USDT
2022-02-14 10.3462 USDT 3,491,535.6000 NEAR 10.3873 USDT 10.0484 USDT 10.6538 USDT 10.1890 USDT