Identifier on Huobi: nearusdd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-08 |
2.9455 USDD |
47,895.5900 NEAR |
2.8809 USDD |
2.8757 USDD |
2.9372 USDD |
2.9223 USDD |
2024-02-07 |
2.7342 USDD |
36,111.4600 NEAR |
2.7484 USDD |
2.6910 USDD |
2.7223 USDD |
2.7787 USDD |
2024-02-06 |
2.7508 USDD |
51,427.1200 NEAR |
2.7739 USDD |
2.6926 USDD |
2.7280 USDD |
2.7716 USDD |
2024-02-05 |
2.7844 USDD |
38,935.8900 NEAR |
2.7648 USDD |
2.7108 USDD |
2.7574 USDD |
2.7563 USDD |
2024-02-04 |
2.8032 USDD |
68,468.2500 NEAR |
2.8342 USDD |
2.7647 USDD |
2.7987 USDD |
2.7804 USDD |
2024-02-03 |
2.8717 USDD |
41,476.0600 NEAR |
2.9194 USDD |
2.8129 USDD |
2.8484 USDD |
2.8410 USDD |
2024-02-02 |
2.8888 USDD |
38,489.9500 NEAR |
2.8599 USDD |
2.8346 USDD |
2.8774 USDD |
2.9307 USDD |
2024-02-01 |
2.8110 USDD |
88,024.9100 NEAR |
2.8355 USDD |
2.7499 USDD |
2.8013 USDD |
2.8483 USDD |
2024-01-31 |
2.9377 USDD |
54,069.5800 NEAR |
3.0367 USDD |
2.8476 USDD |
2.8966 USDD |
2.8869 USDD |
2024-01-30 |
3.0454 USDD |
37,660.4200 NEAR |
3.0235 USDD |
2.9536 USDD |
3.0156 USDD |
3.0765 USDD |
2024-01-29 |
2.9484 USDD |
54,972.3200 NEAR |
2.8915 USDD |
2.8596 USDD |
2.9082 USDD |
3.0574 USDD |
2024-01-28 |
3.0104 USDD |
51,763.3500 NEAR |
2.9317 USDD |
2.9059 USDD |
2.9595 USDD |
3.0040 USDD |
2024-01-27 |
2.9102 USDD |
62,179.4200 NEAR |
2.9361 USDD |
2.8400 USDD |
2.8648 USDD |
2.9418 USDD |
2024-01-26 |
2.8428 USDD |
51,981.2100 NEAR |
2.7104 USDD |
2.6577 USDD |
2.7093 USDD |
3.0105 USDD |
2024-01-25 |
2.6863 USDD |
80,374.7100 NEAR |
2.6912 USDD |
2.6042 USDD |
2.6823 USDD |
2.7271 USDD |
2024-01-24 |
2.6100 USDD |
57,955.9800 NEAR |
2.6650 USDD |
2.5435 USDD |
2.5961 USDD |
2.6405 USDD |
2024-01-23 |
2.6000 USDD |
52,639.6600 NEAR |
2.6527 USDD |
2.4565 USDD |
2.5341 USDD |
2.6543 USDD |
2024-01-22 |
2.7904 USDD |
41,718.4200 NEAR |
2.9271 USDD |
2.6000 USDD |
2.7158 USDD |
2.6164 USDD |
2024-01-21 |
2.9934 USDD |
52,062.5000 NEAR |
2.9682 USDD |
2.9311 USDD |
2.9807 USDD |
2.9836 USDD |
2024-01-20 |
2.9479 USDD |
41,211.4860 NEAR |
3.0066 USDD |
2.8674 USDD |
2.9160 USDD |
2.8674 USDD |
2024-01-19 |
3.0006 USDD |
59,696.9700 NEAR |
3.0887 USDD |
2.7957 USDD |
2.9377 USDD |
2.9723 USDD |
2024-01-18 |
3.2746 USDD |
55,383.9900 NEAR |
3.3091 USDD |
3.1314 USDD |
3.2270 USDD |
3.1664 USDD |
2024-01-17 |
3.2770 USDD |
78,754.9500 NEAR |
3.2510 USDD |
3.1494 USDD |
3.2177 USDD |
3.3419 USDD |
2024-01-16 |
3.3098 USDD |
90,739.3100 NEAR |
3.3389 USDD |
3.2001 USDD |
3.2807 USDD |
3.2454 USDD |
2024-01-15 |
3.3898 USDD |
49,853.1900 NEAR |
3.3467 USDD |
3.2571 USDD |
3.3354 USDD |
3.3120 USDD |
2024-01-14 |
3.4448 USDD |
80,761.3500 NEAR |
3.4468 USDD |
3.3372 USDD |
3.4090 USDD |
3.3596 USDD |
2024-01-13 |
3.4561 USDD |
73,103.5900 NEAR |
3.4893 USDD |
3.3363 USDD |
3.4338 USDD |
3.4540 USDD |
2024-01-12 |
3.6054 USDD |
48,312.9300 NEAR |
3.6598 USDD |
3.4205 USDD |
3.5427 USDD |
3.4819 USDD |
2024-01-11 |
3.6788 USDD |
46,085.0100 NEAR |
3.6501 USDD |
3.5178 USDD |
3.6323 USDD |
3.5873 USDD |
2024-01-10 |
3.2639 USDD |
59,958.7600 NEAR |
3.2362 USDD |
3.1224 USDD |
3.1984 USDD |
3.4179 USDD |
2024-01-09 |
3.3940 USDD |
57,925.7300 NEAR |
3.4469 USDD |
3.1191 USDD |
3.1746 USDD |
3.1208 USDD |
2024-01-08 |
3.1878 USDD |
66,258.5872 NEAR |
3.2495 USDD |
2.9658 USDD |
3.0749 USDD |
3.2546 USDD |
2024-01-07 |
3.4327 USDD |
64,895.0900 NEAR |
3.5242 USDD |
3.2171 USDD |
3.2468 USDD |
3.2468 USDD |
2024-01-06 |
3.4004 USDD |
45,753.7300 NEAR |
3.5948 USDD |
3.2079 USDD |
3.3137 USDD |
3.5132 USDD |
2024-01-05 |
3.6967 USDD |
58,955.7400 NEAR |
3.9589 USDD |
3.5039 USDD |
3.5768 USDD |
3.6057 USDD |
2024-01-04 |
3.8016 USDD |
64,932.8200 NEAR |
3.8054 USDD |
3.6056 USDD |
3.7105 USDD |
3.9755 USDD |
2024-01-03 |
3.8089 USDD |
51,588.4200 NEAR |
3.9694 USDD |
3.2943 USDD |
3.5438 USDD |
3.7545 USDD |
2024-01-02 |
4.0830 USDD |
51,727.0300 NEAR |
3.8561 USDD |
3.7858 USDD |
3.9391 USDD |
3.9503 USDD |
2024-01-01 |
3.7052 USDD |
45,870.7100 NEAR |
3.7232 USDD |
3.6151 USDD |
3.6825 USDD |
3.8107 USDD |
2023-12-31 |
3.7521 USDD |
40,542.1800 NEAR |
3.7388 USDD |
3.6338 USDD |
3.7239 USDD |
3.7659 USDD |
2023-12-30 |
3.6994 USDD |
34,503.1800 NEAR |
3.6839 USDD |
3.6060 USDD |
3.6698 USDD |
3.7810 USDD |
2023-12-29 |
3.8730 USDD |
45,834.5200 NEAR |
3.7901 USDD |
3.6762 USDD |
3.7841 USDD |
3.7490 USDD |
2023-12-28 |
4.0166 USDD |
60,290.3000 NEAR |
4.1250 USDD |
3.7480 USDD |
3.8491 USDD |
3.8161 USDD |
2023-12-27 |
4.2132 USDD |
44,409.1500 NEAR |
4.3572 USDD |
4.0504 USDD |
4.1550 USDD |
4.2032 USDD |
2023-12-26 |
4.4513 USDD |
48,251.8200 NEAR |
4.3112 USDD |
4.1714 USDD |
4.3363 USDD |
4.3580 USDD |
2023-12-25 |
4.0350 USDD |
91,716.2900 NEAR |
3.8527 USDD |
3.7399 USDD |
3.8845 USDD |
4.3385 USDD |
2023-12-24 |
3.8608 USDD |
95,672.7300 NEAR |
3.9489 USDD |
3.7061 USDD |
3.7837 USDD |
3.7543 USDD |
2023-12-23 |
3.4224 USDD |
75,628.5800 NEAR |
3.4023 USDD |
3.2311 USDD |
3.2965 USDD |
3.5609 USDD |
2023-12-22 |
3.5373 USDD |
97,909.8800 NEAR |
3.5913 USDD |
3.3111 USDD |
3.4087 USDD |
3.3852 USDD |
2023-12-21 |
3.1088 USDD |
94,000.9500 NEAR |
2.8508 USDD |
2.7625 USDD |
2.8322 USDD |
3.4034 USDD |