Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
2023-04-30 1.9391 USDT 664,959.3000 NEAR 1.9332 USDT 1.8882 USDT 1.9808 USDT 1.9392 USDT
2023-04-29 1.9334 USDT 449,744.9000 NEAR 1.9112 USDT 1.9070 USDT 1.9561 USDT 1.9366 USDT
2023-04-28 1.9079 USDT 574,293.7000 NEAR 1.9194 USDT 1.8743 USDT 1.9371 USDT 1.8963 USDT
2023-04-27 1.9125 USDT 1,781,154.0000 NEAR 1.8840 USDT 1.8736 USDT 1.9507 USDT 1.9206 USDT
2023-04-26 1.9330 USDT 2,289,992.0000 NEAR 1.9594 USDT 1.7829 USDT 2.0235 USDT 1.8543 USDT
2023-04-25 1.8760 USDT 1,708,355.0000 NEAR 1.8831 USDT 1.8406 USDT 1.9786 USDT 1.9739 USDT
2023-04-24 1.8990 USDT 1,700,253.2000 NEAR 1.9087 USDT 1.8486 USDT 1.9414 USDT 1.8861 USDT
2023-04-23 1.9079 USDT 1,588,771.3000 NEAR 1.9432 USDT 1.8421 USDT 1.9469 USDT 1.9142 USDT
2023-04-22 1.9222 USDT 1,468,533.9000 NEAR 1.9240 USDT 1.8950 USDT 1.9468 USDT 1.9405 USDT
2023-04-21 2.0026 USDT 1,912,149.0000 NEAR 2.0452 USDT 1.8840 USDT 2.0643 USDT 1.9024 USDT
2023-04-20 2.1173 USDT 2,663,317.5000 NEAR 2.1435 USDT 2.0207 USDT 2.1978 USDT 2.0463 USDT
2023-04-19 2.2309 USDT 2,526,736.8000 NEAR 2.3460 USDT 2.1212 USDT 2.3997 USDT 2.1703 USDT
2023-04-18 2.3371 USDT 2,023,679.0000 NEAR 2.2869 USDT 2.2404 USDT 2.3972 USDT 2.3345 USDT
2023-04-17 2.2795 USDT 2,262,935.6000 NEAR 2.3218 USDT 2.2360 USDT 2.3357 USDT 2.2965 USDT
2023-04-16 2.2990 USDT 1,951,785.0000 NEAR 2.3140 USDT 2.2636 USDT 2.3540 USDT 2.3308 USDT
2023-04-15 2.3005 USDT 2,590,939.3000 NEAR 2.2202 USDT 2.1739 USDT 2.4010 USDT 2.3127 USDT
2023-04-14 2.2221 USDT 2,579,615.6000 NEAR 2.1983 USDT 2.1523 USDT 2.2723 USDT 2.2190 USDT
2023-04-13 2.1862 USDT 2,138,104.3000 NEAR 2.2185 USDT 2.1535 USDT 2.2225 USDT 2.1838 USDT
2023-04-12 2.0961 USDT 2,454,687.8000 NEAR 2.0408 USDT 1.9593 USDT 2.2052 USDT 2.1929 USDT
2023-04-11 2.0663 USDT 1,535,747.7000 NEAR 2.0660 USDT 2.0287 USDT 2.0995 USDT 2.0287 USDT
2023-04-10 2.0002 USDT 1,023,831.0000 NEAR 2.0035 USDT 1.9650 USDT 2.0523 USDT 2.0294 USDT
2023-04-09 1.9608 USDT 918,193.0000 NEAR 1.9678 USDT 1.9276 USDT 2.0091 USDT 1.9852 USDT
2023-04-08 1.9900 USDT 868,371.2000 NEAR 2.0154 USDT 1.9510 USDT 2.0183 USDT 1.9635 USDT
2023-04-07 1.9870 USDT 1,276,302.9000 NEAR 1.9868 USDT 1.9509 USDT 2.0250 USDT 2.0006 USDT
2023-04-06 1.9888 USDT 1,451,956.0000 NEAR 2.0274 USDT 1.9430 USDT 2.0288 USDT 1.9797 USDT
2023-04-05 2.0337 USDT 1,562,604.9000 NEAR 1.9949 USDT 1.9821 USDT 2.0765 USDT 2.0221 USDT
2023-04-04 1.9639 USDT 1,498,119.6000 NEAR 1.9518 USDT 1.9134 USDT 2.0098 USDT 2.0049 USDT
2023-04-03 1.9243 USDT 2,449,743.6000 NEAR 1.9176 USDT 1.8543 USDT 2.0142 USDT 1.9265 USDT
2023-04-02 1.9548 USDT 1,570,386.7000 NEAR 1.9872 USDT 1.8889 USDT 2.0086 USDT 1.9161 USDT
2023-04-01 1.9787 USDT 1,458,522.7000 NEAR 1.9934 USDT 1.9588 USDT 2.0086 USDT 1.9818 USDT
2023-03-31 1.9489 USDT 1,963,739.2000 NEAR 1.9254 USDT 1.8837 USDT 2.0071 USDT 2.0028 USDT
2023-03-30 1.9540 USDT 2,178,455.2000 NEAR 1.9972 USDT 1.9014 USDT 2.0361 USDT 1.9257 USDT
2023-03-29 1.9471 USDT 1,856,411.4000 NEAR 1.8817 USDT 1.8757 USDT 1.9929 USDT 1.9574 USDT
2023-03-28 1.8505 USDT 957,232.3000 NEAR 1.8413 USDT 1.8084 USDT 1.9009 USDT 1.8871 USDT
2023-03-27 1.8813 USDT 914,697.4000 NEAR 1.9569 USDT 1.8119 USDT 1.9647 USDT 1.8391 USDT
2023-03-26 1.9466 USDT 586,163.2000 NEAR 1.9201 USDT 1.9111 USDT 1.9807 USDT 1.9583 USDT
2023-03-25 1.9422 USDT 697,989.8000 NEAR 1.9614 USDT 1.8904 USDT 1.9956 USDT 1.9196 USDT
2023-03-24 1.9888 USDT 1,114,288.9000 NEAR 2.0439 USDT 1.9276 USDT 2.0495 USDT 1.9445 USDT
2023-03-23 1.9920 USDT 1,033,801.9000 NEAR 1.9454 USDT 1.9178 USDT 2.0713 USDT 2.0288 USDT
2023-03-22 2.0053 USDT 1,205,033.3000 NEAR 2.0660 USDT 1.8709 USDT 2.0756 USDT 1.9234 USDT
2023-03-21 2.0068 USDT 1,270,207.8000 NEAR 1.9904 USDT 1.9236 USDT 2.0806 USDT 2.0570 USDT
2023-03-20 2.0719 USDT 1,095,205.4000 NEAR 2.1301 USDT 1.9676 USDT 2.1655 USDT 1.9964 USDT
2023-03-19 2.1372 USDT 1,067,386.0000 NEAR 2.0791 USDT 2.0768 USDT 2.1944 USDT 2.1254 USDT
2023-03-18 2.1637 USDT 1,252,827.1000 NEAR 2.1619 USDT 2.0615 USDT 2.2130 USDT 2.1105 USDT
2023-03-17 2.0273 USDT 857,071.1000 NEAR 1.9602 USDT 1.9343 USDT 2.0923 USDT 2.0676 USDT
2023-03-16 1.9397 USDT 1,113,737.0000 NEAR 1.9184 USDT 1.8902 USDT 1.9756 USDT 1.9661 USDT
2023-03-15 2.0309 USDT 1,373,242.8000 NEAR 2.1141 USDT 1.8647 USDT 2.1545 USDT 1.9262 USDT
2023-03-14 2.0940 USDT 1,604,520.1000 NEAR 2.0353 USDT 1.9726 USDT 2.2093 USDT 2.1228 USDT
2023-03-13 1.9748 USDT 1,315,776.6000 NEAR 1.9393 USDT 1.8944 USDT 2.0433 USDT 2.0262 USDT
2023-03-12 1.8150 USDT 1,009,023.8000 NEAR 1.7912 USDT 1.7609 USDT 1.9047 USDT 1.9046 USDT