Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
2021-11-05 10.6248 USDT 1,220.5000 NEAR 10.4630 USDT 10.1905 USDT 10.8812 USDT 10.1905 USDT
2021-11-04 10.6223 USDT 56.3000 NEAR 10.8855 USDT 10.3161 USDT 11.4703 USDT 10.4905 USDT
2021-11-03 10.5120 USDT 227.2000 NEAR 10.3795 USDT 10.2788 USDT 11.1129 USDT 10.9647 USDT
2021-11-02 10.1915 USDT 77.6000 NEAR 10.1380 USDT 10.1095 USDT 10.7516 USDT 10.7516 USDT
2021-11-01 10.1886 USDT 1,447.9000 NEAR 10.3816 USDT 10.1214 USDT 10.5926 USDT 10.1273 USDT
2021-10-31 10.1531 USDT 115.6000 NEAR 10.3672 USDT 9.7805 USDT 10.3672 USDT 9.9340 USDT
2021-10-30 10.6628 USDT 11,892.3000 NEAR 11.5697 USDT 10.2087 USDT 11.5697 USDT 10.2108 USDT
2021-10-29 11.2430 USDT 502.5000 NEAR 11.3741 USDT 11.0724 USDT 11.5867 USDT 11.3851 USDT
2021-10-28 11.7307 USDT 26,586.2000 NEAR 11.0960 USDT 10.7829 USDT 12.5798 USDT 11.5081 USDT
2021-10-27 11.3170 USDT 19,056.9000 NEAR 12.5696 USDT 10.4790 USDT 12.7196 USDT 11.4360 USDT
2021-10-26 12.1408 USDT 11,160.7000 NEAR 12.6520 USDT 11.8751 USDT 13.1795 USDT 12.3389 USDT
2021-10-25 11.3513 USDT 54,799.4000 NEAR 9.6402 USDT 9.6402 USDT 12.2823 USDT 12.0167 USDT
2021-10-24 9.7241 USDT 1,420.0000 NEAR 9.4521 USDT 9.1890 USDT 9.9068 USDT 9.1890 USDT
2021-10-23 9.1810 USDT 57.6000 NEAR 9.1543 USDT 9.1543 USDT 9.3127 USDT 9.2372 USDT
2021-10-22 9.1759 USDT 19,368.8000 NEAR 9.5927 USDT 8.9434 USDT 9.6435 USDT 9.1438 USDT
2021-10-21 9.0281 USDT 138,140.2000 NEAR 8.7869 USDT 8.5855 USDT 9.6897 USDT 9.3243 USDT
2021-10-20 8.3871 USDT 16,344.6000 NEAR 8.3019 USDT 8.3019 USDT 8.8812 USDT 8.8619 USDT
2021-10-19 8.1194 USDT 79.1000 NEAR 7.8527 USDT 7.8527 USDT 8.1651 USDT 8.1334 USDT
2021-10-18 7.7234 USDT 12.2000 NEAR 7.8522 USDT 7.6900 USDT 7.8900 USDT 7.6900 USDT
2021-10-17 7.7953 USDT 42.3000 NEAR 7.9348 USDT 7.7822 USDT 8.0526 USDT 7.8096 USDT
2021-10-16 8.0214 USDT 51.5000 NEAR 7.9699 USDT 7.7485 USDT 8.1101 USDT 7.8583 USDT
2021-10-15 8.0335 USDT 151.2000 NEAR 7.9812 USDT 7.7712 USDT 8.2500 USDT 7.9788 USDT
2021-10-14 7.8437 USDT 411.8000 NEAR 7.4000 USDT 7.4000 USDT 8.1148 USDT 8.1146 USDT
2021-10-13 7.2535 USDT 163.8000 NEAR 7.2780 USDT 6.9805 USDT 7.3000 USDT 7.1225 USDT
2021-10-12 6.8887 USDT 250.7000 NEAR 7.1500 USDT 6.8126 USDT 7.2178 USDT 7.2118 USDT
2021-10-11 7.5305 USDT 821.4000 NEAR 7.3013 USDT 7.2419 USDT 7.8074 USDT 7.2419 USDT
2021-10-10 7.8694 USDT 186.9000 NEAR 7.9233 USDT 7.3213 USDT 7.9770 USDT 7.3551 USDT
2021-10-09 8.2033 USDT 150.1000 NEAR 8.1920 USDT 8.1850 USDT 8.2172 USDT 8.1850 USDT
2021-10-08 8.2722 USDT 1,406.2000 NEAR 8.3109 USDT 8.1849 USDT 8.6828 USDT 8.3221 USDT
2021-10-07 8.2945 USDT 15,545.5000 NEAR 8.0190 USDT 8.0190 USDT 8.4453 USDT 8.2495 USDT
2021-10-06 7.5630 USDT 8,444.3000 NEAR 7.8348 USDT 7.3411 USDT 7.8867 USDT 7.8334 USDT
2021-10-05 8.0888 USDT 509.6000 NEAR 8.0943 USDT 7.6616 USDT 8.0943 USDT 7.8086 USDT
2021-10-04 7.6219 USDT 1,114.9000 NEAR 7.8206 USDT 7.4523 USDT 8.0039 USDT 7.6332 USDT
2021-10-03 8.3015 USDT 91,962.7000 NEAR 7.9185 USDT 7.7781 USDT 8.4272 USDT 8.2191 USDT
2021-10-02 7.9992 USDT 9,608.0000 NEAR 7.6464 USDT 7.6149 USDT 8.1778 USDT 7.7868 USDT
2021-10-01 7.7087 USDT 35,725.4000 NEAR 6.8682 USDT 6.8682 USDT 7.9660 USDT 7.7644 USDT
2021-09-30 6.6918 USDT 94.7000 NEAR 6.6886 USDT 6.6136 USDT 6.9809 USDT 6.9245 USDT
2021-09-29 6.7005 USDT 271.7000 NEAR 6.6185 USDT 6.4433 USDT 7.1429 USDT 6.6205 USDT
2021-09-28 6.8633 USDT 1,584.1000 NEAR 7.0227 USDT 6.4855 USDT 7.0227 USDT 6.5155 USDT
2021-09-27 7.2595 USDT 516.6000 NEAR 7.4319 USDT 7.1351 USDT 7.4705 USDT 7.1367 USDT
2021-09-26 7.1759 USDT 2,007.6000 NEAR 7.3321 USDT 6.7877 USDT 7.5732 USDT 7.5732 USDT
2021-09-25 8.1133 USDT 8,142.2000 NEAR 8.1880 USDT 7.6064 USDT 8.2812 USDT 7.6077 USDT
2021-09-24 7.7804 USDT 18,341.7000 NEAR 8.7180 USDT 7.5069 USDT 8.7269 USDT 7.9396 USDT
2021-09-23 8.6378 USDT 11,554.1000 NEAR 7.7543 USDT 7.4124 USDT 8.9198 USDT 8.9119 USDT
2021-09-22 7.3406 USDT 17,771.5000 NEAR 6.6923 USDT 6.5740 USDT 7.6197 USDT 7.4924 USDT
2021-09-21 7.2344 USDT 152,075.5000 NEAR 7.4926 USDT 7.1410 USDT 7.9213 USDT 7.2197 USDT
2021-09-20 8.3388 USDT 157,568.2000 NEAR 10.2425 USDT 7.3895 USDT 10.3677 USDT 7.9108 USDT
2021-09-19 9.6278 USDT 2,761.1000 NEAR 9.0495 USDT 8.7732 USDT 10.3747 USDT 9.8824 USDT
2021-09-18 8.9676 USDT 1,896.5000 NEAR 8.2570 USDT 8.2018 USDT 9.4084 USDT 9.1556 USDT
2021-09-17 8.5181 USDT 1,268.0000 NEAR 8.6674 USDT 8.3002 USDT 8.7086 USDT 8.3237 USDT