Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
2022-02-13 10.6455 USDT 3,358,720.4000 NEAR 10.8012 USDT 10.1340 USDT 10.9162 USDT 10.4042 USDT
2022-02-12 10.8268 USDT 3,939,764.6000 NEAR 10.8557 USDT 10.4097 USDT 11.2467 USDT 10.5966 USDT
2022-02-11 11.7013 USDT 4,804,196.9000 NEAR 11.7907 USDT 10.8302 USDT 12.3242 USDT 11.0050 USDT
2022-02-10 12.4897 USDT 4,004,442.9000 NEAR 12.9950 USDT 11.7523 USDT 13.0023 USDT 12.0073 USDT
2022-02-09 12.6702 USDT 5,422,767.7000 NEAR 12.7818 USDT 12.1178 USDT 13.0866 USDT 13.0056 USDT
2022-02-08 12.8973 USDT 6,669,710.8000 NEAR 13.5093 USDT 12.2132 USDT 13.7390 USDT 12.6162 USDT
2022-02-07 13.5606 USDT 6,885,398.0000 NEAR 13.5151 USDT 13.0749 USDT 14.0703 USDT 13.5346 USDT
2022-02-06 13.3278 USDT 5,949,935.2000 NEAR 12.8197 USDT 12.7449 USDT 13.9559 USDT 13.5440 USDT
2022-02-05 13.0588 USDT 6,450,125.4000 NEAR 12.9828 USDT 12.5861 USDT 13.5477 USDT 12.8953 USDT
2022-02-04 11.7079 USDT 6,159,435.5000 NEAR 10.9567 USDT 10.8431 USDT 12.8086 USDT 12.6406 USDT
2022-02-03 10.7058 USDT 5,684,472.5000 NEAR 10.8668 USDT 10.4580 USDT 10.9756 USDT 10.8519 USDT
2022-02-02 11.3808 USDT 4,934,354.8000 NEAR 11.2089 USDT 11.0048 USDT 11.9303 USDT 11.2742 USDT
2022-02-01 11.2207 USDT 4,722,760.9000 NEAR 11.1168 USDT 10.9662 USDT 11.5149 USDT 11.1548 USDT
2022-01-31 10.5926 USDT 4,854,570.1000 NEAR 10.3564 USDT 10.0409 USDT 11.3577 USDT 10.9964 USDT
2022-01-30 10.8571 USDT 4,320,460.4000 NEAR 11.0400 USDT 10.3265 USDT 11.1533 USDT 10.4067 USDT
2022-01-29 11.0067 USDT 4,564,883.9000 NEAR 10.7586 USDT 10.6636 USDT 11.3461 USDT 11.0874 USDT
2022-01-28 10.4288 USDT 6,940,407.3000 NEAR 10.4997 USDT 10.0700 USDT 10.8889 USDT 10.7640 USDT
2022-01-27 11.0383 USDT 6,023,939.5000 NEAR 11.2104 USDT 10.2554 USDT 11.7462 USDT 10.2621 USDT
2022-01-26 11.8452 USDT 7,190,831.9000 NEAR 12.1231 USDT 10.7656 USDT 12.6596 USDT 11.1078 USDT
2022-01-25 10.7402 USDT 6,909,796.7000 NEAR 10.7195 USDT 10.0063 USDT 12.1717 USDT 11.8731 USDT
2022-01-24 10.4498 USDT 5,727,525.8000 NEAR 11.6863 USDT 9.5406 USDT 11.6863 USDT 10.6625 USDT
2022-01-23 11.6005 USDT 6,017,394.1000 NEAR 11.4029 USDT 10.8305 USDT 12.5485 USDT 11.6989 USDT
2022-01-22 12.1000 USDT 3,835,090.4000 NEAR 13.2220 USDT 10.1591 USDT 13.5155 USDT 11.8228 USDT
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