Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
2021-12-25 14.8659 USDT 2,768.8000 NEAR 14.9950 USDT 14.2075 USDT 15.5503 USDT 15.2032 USDT
2021-12-24 14.7694 USDT 7,665.7000 NEAR 13.9462 USDT 13.7340 USDT 15.8345 USDT 15.5162 USDT
2021-12-23 12.9312 USDT 54,789.8000 NEAR 10.7980 USDT 10.7980 USDT 14.2038 USDT 13.6123 USDT
2021-12-22 10.8824 USDT 6,829.7000 NEAR 9.2394 USDT 9.1333 USDT 11.7627 USDT 11.4068 USDT
2021-12-21 8.7512 USDT 4,149.2000 NEAR 8.5284 USDT 8.5284 USDT 9.3427 USDT 9.3411 USDT
2021-12-20 8.5677 USDT 1,086.1000 NEAR 8.9320 USDT 8.3277 USDT 9.0127 USDT 8.4879 USDT
2021-12-19 9.1191 USDT 1,122.4000 NEAR 8.3859 USDT 8.3840 USDT 9.6717 USDT 9.1853 USDT
2021-12-18 8.2455 USDT 1,256.3000 NEAR 8.3737 USDT 8.1000 USDT 8.5222 USDT 8.4008 USDT
2021-12-17 9.1755 USDT 10,709.3000 NEAR 9.2411 USDT 8.3000 USDT 9.3382 USDT 8.4978 USDT
2021-12-16 9.7089 USDT 6,517.4000 NEAR 9.8128 USDT 9.2303 USDT 10.2577 USDT 9.2594 USDT
2021-12-15 11.8138 USDT 102,585.4000 NEAR 9.3158 USDT 9.0901 USDT 23.7676 USDT 9.8498 USDT
2021-12-14 9.4847 USDT 1,263.4000 NEAR 9.0523 USDT 9.0321 USDT 9.6147 USDT 9.2694 USDT
2021-12-13 9.8311 USDT 2,666.9000 NEAR 10.6164 USDT 9.0591 USDT 10.6164 USDT 9.2474 USDT
2021-12-12 10.7106 USDT 1,103.4000 NEAR 11.5581 USDT 10.5869 USDT 11.7211 USDT 10.9307 USDT
2021-12-11 10.4678 USDT 5,704.0000 NEAR 10.0905 USDT 9.5548 USDT 11.3500 USDT 11.2814 USDT
2021-12-10 9.7091 USDT 5,299.0000 NEAR 9.7421 USDT 9.1861 USDT 10.1510 USDT 10.1510 USDT
2021-12-09 9.3607 USDT 1,142.7000 NEAR 9.3693 USDT 8.9139 USDT 9.7170 USDT 9.2567 USDT
2021-12-08 8.5435 USDT 47,234.3000 NEAR 7.5738 USDT 7.5738 USDT 9.4189 USDT 9.4189 USDT
2021-12-07 7.3525 USDT 3,253.6000 NEAR 7.2648 USDT 7.1802 USDT 7.4771 USDT 7.4367 USDT
2021-12-06 6.9573 USDT 6,001.8000 NEAR 7.1156 USDT 6.6885 USDT 7.3512 USDT 6.7962 USDT
2021-12-05 7.7737 USDT 1,227.7000 NEAR 8.0541 USDT 7.1721 USDT 8.0541 USDT 7.2963 USDT
2021-12-04 7.4701 USDT 8,719.5000 NEAR 9.0381 USDT 6.1770 USDT 9.0381 USDT 7.8232 USDT
2021-12-03 8.9744 USDT 29,901.1000 NEAR 8.2965 USDT 8.2172 USDT 9.3572 USDT 9.2382 USDT
2021-12-02 8.2960 USDT 107.9000 NEAR 8.2965 USDT 8.1321 USDT 8.3828 USDT 8.2209 USDT
2021-12-01 8.6022 USDT 50.1000 NEAR 8.7977 USDT 8.5000 USDT 8.7977 USDT 8.5000 USDT
2021-11-30 8.3903 USDT 106.4000 NEAR 8.4478 USDT 8.2673 USDT 8.7791 USDT 8.6090 USDT
2021-11-29 8.4258 USDT 171.3000 NEAR 8.3931 USDT 8.3158 USDT 8.4663 USDT 8.4207 USDT
2021-11-28 7.7699 USDT 25,667.9000 NEAR 7.9387 USDT 7.5597 USDT 8.0669 USDT 7.6774 USDT
2021-11-27 8.3487 USDT 30.3000 NEAR 8.3996 USDT 8.2500 USDT 8.4545 USDT 8.4545 USDT
2021-11-26 8.2095 USDT 2,413.4000 NEAR 9.2760 USDT 7.8549 USDT 9.3650 USDT 8.1236 USDT
2021-11-25 9.2619 USDT 1,969.1000 NEAR 9.2532 USDT 9.2165 USDT 9.3528 USDT 9.2694 USDT
2021-11-24 9.2139 USDT 2,605.9000 NEAR 9.9290 USDT 9.0891 USDT 10.0999 USDT 9.0905 USDT
2021-11-23 9.6675 USDT 2,733.1000 NEAR 9.5269 USDT 9.1500 USDT 9.9174 USDT 9.9025 USDT
2021-11-22 9.3793 USDT 566.4000 NEAR 9.5676 USDT 9.0943 USDT 9.5676 USDT 9.4761 USDT
2021-11-21 9.4418 USDT 6.6000 NEAR 9.4806 USDT 9.3576 USDT 9.5130 USDT 9.5130 USDT
2021-11-20 9.4077 USDT 182.7000 NEAR 9.5464 USDT 9.3044 USDT 9.7395 USDT 9.3975 USDT
2021-11-19 9.4494 USDT 29,439.0000 NEAR 9.1696 USDT 9.1696 USDT 9.5620 USDT 9.3917 USDT
2021-11-18 9.4377 USDT 51,605.0000 NEAR 9.5397 USDT 8.4512 USDT 9.8310 USDT 8.9005 USDT
2021-11-17 9.3663 USDT 32,879.8000 NEAR 9.7046 USDT 9.1603 USDT 9.7509 USDT 9.4955 USDT
2021-11-16 10.0277 USDT 11,902.1000 NEAR 10.9677 USDT 9.0245 USDT 10.9677 USDT 9.9096 USDT
2021-11-15 11.6834 USDT 203.6000 NEAR 11.9465 USDT 11.5170 USDT 11.9465 USDT 11.5170 USDT
2021-11-14 11.4167 USDT 184.6000 NEAR 11.3946 USDT 11.2596 USDT 11.7008 USDT 11.5584 USDT
2021-11-13 11.0271 USDT 347.6000 NEAR 11.2867 USDT 11.0174 USDT 11.2867 USDT 11.0916 USDT
2021-11-12 11.5165 USDT 308.0000 NEAR 12.4989 USDT 10.9449 USDT 12.4989 USDT 11.0913 USDT
2021-11-11 11.5799 USDT 8,032.8000 NEAR 10.8952 USDT 10.8952 USDT 12.4361 USDT 11.9975 USDT
2021-11-10 10.5717 USDT 8,773.4000 NEAR 11.5290 USDT 10.0687 USDT 11.7161 USDT 10.4307 USDT
2021-11-09 10.8239 USDT 575.8000 NEAR 10.7138 USDT 10.5163 USDT 11.7521 USDT 11.5081 USDT
2021-11-08 10.3554 USDT 232.5000 NEAR 10.2643 USDT 10.0913 USDT 10.7604 USDT 10.6625 USDT
2021-11-07 10.4419 USDT 1,912.9000 NEAR 10.1530 USDT 10.1530 USDT 10.5137 USDT 10.3835 USDT
2021-11-06 10.0714 USDT 32.7000 NEAR 10.2552 USDT 9.8255 USDT 10.2552 USDT 10.0526 USDT