Crypto exchange HitBTC

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on HitBTC: NEARUSD
Date Price Volume Open Low High Close
2021-04-19 4.8500 USDT 4,877.9000 NEAR 5.1501 USDT 4.6115 USDT 5.3414 USDT 4.8931 USDT
2021-04-18 4.5273 USDT 66,842.5000 NEAR 5.7908 USDT 4.0657 USDT 5.7908 USDT 5.0957 USDT
2021-04-17 6.0635 USDT 698.4000 NEAR 5.9692 USDT 5.7322 USDT 6.2506 USDT 6.0188 USDT
2021-04-16 6.1352 USDT 1,093.4000 NEAR 6.5202 USDT 5.9059 USDT 6.5290 USDT 6.1061 USDT
2021-04-15 6.6474 USDT 87.6000 NEAR 6.4565 USDT 6.4565 USDT 6.6980 USDT 6.6804 USDT
2021-04-14 6.3181 USDT 3,586.8000 NEAR 6.6439 USDT 6.1455 USDT 6.7924 USDT 6.2924 USDT
2021-04-13 6.6403 USDT 1,276.9000 NEAR 6.6927 USDT 6.4355 USDT 6.8705 USDT 6.6002 USDT
2021-04-12 7.0603 USDT 1,428.7000 NEAR 6.8463 USDT 6.6005 USDT 7.2900 USDT 6.6005 USDT
2021-04-11 6.8796 USDT 764.9000 NEAR 6.5796 USDT 6.5758 USDT 7.1717 USDT 7.1133 USDT
2021-04-10 6.5940 USDT 336.7000 NEAR 6.5529 USDT 6.5016 USDT 6.6946 USDT 6.6427 USDT
2021-04-09 6.5563 USDT 2,374.5000 NEAR 6.8527 USDT 6.4870 USDT 6.8527 USDT 6.4870 USDT
2021-04-08 6.1221 USDT 129.0000 NEAR 6.2651 USDT 6.0721 USDT 6.2651 USDT 6.1200 USDT
2021-04-07 6.2716 USDT 1,650.0000 NEAR 6.6419 USDT 5.8454 USDT 6.6588 USDT 6.3304 USDT
2021-04-06 6.3115 USDT 35.2000 NEAR 6.2287 USDT 6.1986 USDT 6.5129 USDT 6.5129 USDT
2021-04-05 5.9845 USDT 310.6000 NEAR 5.9270 USDT 5.8501 USDT 6.2530 USDT 6.2197 USDT
2021-04-04 5.8837 USDT 85.8000 NEAR 5.6476 USDT 5.5832 USDT 6.0667 USDT 5.9353 USDT
2021-04-03 6.1722 USDT 233.0000 NEAR 6.0088 USDT 6.0088 USDT 6.2821 USDT 6.1764 USDT
2021-04-02 5.9824 USDT 46.9000 NEAR 5.9536 USDT 5.9343 USDT 6.0611 USDT 5.9420 USDT
2021-04-01 6.0469 USDT 557.1000 NEAR 6.0471 USDT 5.8632 USDT 6.2087 USDT 6.0855 USDT
2021-03-31 6.1449 USDT 35.2000 NEAR 6.2093 USDT 5.7967 USDT 6.3295 USDT 6.1426 USDT
2021-03-30 6.2311 USDT 2,455.8000 NEAR 5.8038 USDT 5.7814 USDT 6.6787 USDT 6.5131 USDT
2021-03-29 5.6512 USDT 826.4000 NEAR 5.6682 USDT 5.5266 USDT 5.8506 USDT 5.8350 USDT
2021-03-28 5.5875 USDT 138.2000 NEAR 5.5613 USDT 5.4755 USDT 5.9264 USDT 5.9264 USDT
2021-03-27 5.3497 USDT 17.0000 NEAR 5.3112 USDT 5.2889 USDT 5.5613 USDT 5.3112 USDT
2021-03-26 5.2579 USDT 97.7000 NEAR 5.0543 USDT 5.0543 USDT 5.3935 USDT 5.3789 USDT
2021-03-25 4.5587 USDT 89.4000 NEAR 4.7904 USDT 4.5000 USDT 4.9826 USDT 4.9826 USDT
2021-03-24 5.4179 USDT 149.5000 NEAR 5.2736 USDT 5.2734 USDT 5.6471 USDT 5.6471 USDT
2021-03-23 5.5926 USDT 879.4000 NEAR 5.3905 USDT 5.2713 USDT 5.8163 USDT 5.6000 USDT
2021-03-22 5.8488 USDT 539.8000 NEAR 5.8610 USDT 5.7114 USDT 5.8894 USDT 5.8840 USDT
2021-03-21 6.1110 USDT 352.6000 NEAR 6.2603 USDT 6.0886 USDT 6.2753 USDT 6.0886 USDT
2021-03-20 6.4639 USDT 441.0000 NEAR 6.1690 USDT 6.1690 USDT 6.5325 USDT 6.5325 USDT
2021-03-19 6.2545 USDT 806.7000 NEAR 6.1759 USDT 6.1399 USDT 6.4137 USDT 6.2629 USDT
2021-03-18 6.2300 USDT 1.0000 NEAR 6.2300 USDT 6.2300 USDT 6.2300 USDT 6.2300 USDT
2021-03-17 6.0807 USDT 202.3000 NEAR 5.9680 USDT 5.9680 USDT 6.0819 USDT 6.0819 USDT
2021-03-16 6.1780 USDT 2,652.6000 NEAR 5.8264 USDT 5.7883 USDT 6.2420 USDT 6.2420 USDT
2021-03-15 6.3124 USDT 239.4000 NEAR 6.2856 USDT 6.0269 USDT 6.4670 USDT 6.1552 USDT
2021-03-14 6.7854 USDT 385.8000 NEAR 7.3889 USDT 6.7400 USDT 7.3889 USDT 6.7815 USDT
2021-03-13 7.2767 USDT 93.6000 NEAR 6.9011 USDT 6.5927 USDT 7.5000 USDT 7.5000 USDT
2021-03-12 6.9263 USDT 972.5000 NEAR 5.9961 USDT 5.9945 USDT 7.2937 USDT 6.5881 USDT
2021-03-11 5.6615 USDT 188.9000 NEAR 5.3263 USDT 5.3263 USDT 6.1628 USDT 5.9481 USDT
2021-03-10 5.4317 USDT 135.3000 NEAR 5.2820 USDT 4.9266 USDT 6.1401 USDT 5.5239 USDT
2021-03-09 5.1384 USDT 1,496.3000 NEAR 4.7731 USDT 4.6666 USDT 5.7413 USDT 5.6028 USDT
2021-03-08 4.3167 USDT 143.3000 NEAR 4.3200 USDT 4.2845 USDT 4.3200 USDT 4.2845 USDT
2021-03-07 4.2048 USDT 178.6000 NEAR 4.1138 USDT 4.1138 USDT 4.3585 USDT 4.3585 USDT
2021-03-06 4.0685 USDT 549.0000 NEAR 4.1473 USDT 4.0320 USDT 4.1473 USDT 4.0595 USDT
2021-03-05 4.1685 USDT 121.4000 NEAR 4.5753 USDT 4.1353 USDT 4.5753 USDT 4.1353 USDT
2021-03-04 4.4822 USDT 1,209.2000 NEAR 4.4831 USDT 4.1528 USDT 4.6044 USDT 4.1528 USDT
2021-03-03 4.1459 USDT 63.1000 NEAR 4.0496 USDT 4.0496 USDT 4.2231 USDT 4.1538 USDT
2021-03-02 4.1133 USDT 4.8000 NEAR 4.0657 USDT 4.0657 USDT 4.1609 USDT 4.1609 USDT
2021-03-01 4.1928 USDT 262.5000 NEAR 4.0066 USDT 3.9791 USDT 4.1990 USDT 4.0319 USDT