Identifier on Huobi: nearusdd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
2.0397 USDD |
86,623.7200 NEAR |
1.9563 USDD |
1.9318 USDD |
1.9692 USDD |
2.0360 USDD |
| 2023-12-03 |
1.9445 USDD |
131,319.5300 NEAR |
1.9407 USDD |
1.8696 USDD |
1.9121 USDD |
1.9415 USDD |
| 2023-12-02 |
1.9230 USDD |
175,910.0502 NEAR |
1.8684 USDD |
1.8502 USDD |
1.8897 USDD |
1.9936 USDD |
| 2023-12-01 |
1.8657 USDD |
99,915.3200 NEAR |
1.8644 USDD |
1.8382 USDD |
1.8625 USDD |
1.8647 USDD |
| 2023-11-30 |
1.8296 USDD |
99,160.8000 NEAR |
1.7896 USDD |
1.7718 USDD |
1.8001 USDD |
1.8530 USDD |
| 2023-11-29 |
1.8347 USDD |
87,864.1100 NEAR |
1.8119 USDD |
1.7656 USDD |
1.7764 USDD |
1.8089 USDD |
| 2023-11-28 |
1.7609 USDD |
83,113.2500 NEAR |
1.7769 USDD |
1.7184 USDD |
1.7573 USDD |
1.7846 USDD |
| 2023-11-27 |
1.7740 USDD |
65,155.2600 NEAR |
1.8170 USDD |
1.7190 USDD |
1.7557 USDD |
1.7557 USDD |
| 2023-11-26 |
1.8616 USDD |
89,517.3000 NEAR |
1.8878 USDD |
1.7911 USDD |
1.8340 USDD |
1.8285 USDD |
| 2023-11-25 |
1.8659 USDD |
86,905.7000 NEAR |
1.8512 USDD |
1.8224 USDD |
1.8570 USDD |
1.8693 USDD |
| 2023-11-24 |
1.8423 USDD |
107,858.4900 NEAR |
1.8161 USDD |
1.7885 USDD |
1.8086 USDD |
1.8350 USDD |
| 2023-11-23 |
1.8322 USDD |
139,351.2900 NEAR |
1.8495 USDD |
1.7852 USDD |
1.7966 USDD |
1.7966 USDD |
| 2023-11-22 |
1.8364 USDD |
143,016.8600 NEAR |
1.7584 USDD |
1.7571 USDD |
1.8090 USDD |
1.8613 USDD |
| 2023-11-21 |
1.9109 USDD |
139,744.7600 NEAR |
2.0066 USDD |
1.7631 USDD |
1.8237 USDD |
1.8226 USDD |
| 2023-11-20 |
2.0800 USDD |
100,384.9200 NEAR |
2.0032 USDD |
1.9846 USDD |
2.0356 USDD |
2.0397 USDD |
| 2023-11-19 |
1.8163 USDD |
93,617.9500 NEAR |
1.7779 USDD |
1.7203 USDD |
1.7515 USDD |
1.9016 USDD |
| 2023-11-18 |
1.7620 USDD |
141,286.4300 NEAR |
1.8786 USDD |
1.6879 USDD |
1.7349 USDD |
1.7697 USDD |
| 2023-11-17 |
1.8428 USDD |
169,568.7700 NEAR |
1.7223 USDD |
1.7171 USDD |
1.7796 USDD |
1.8877 USDD |
| 2023-11-16 |
1.7598 USDD |
129,071.1000 NEAR |
1.7171 USDD |
1.6615 USDD |
1.7337 USDD |
1.7649 USDD |
| 2023-11-15 |
1.6341 USDD |
174,991.9323 NEAR |
1.5468 USDD |
1.5449 USDD |
1.5726 USDD |
1.7257 USDD |
| 2023-11-14 |
1.5888 USDD |
107,308.6400 NEAR |
1.5972 USDD |
1.5402 USDD |
1.5656 USDD |
1.5760 USDD |
| 2023-11-13 |
1.6968 USDD |
121,057.9576 NEAR |
1.7142 USDD |
1.6465 USDD |
1.6831 USDD |
1.6913 USDD |
| 2023-11-12 |
1.6693 USDD |
179,543.6149 NEAR |
1.6042 USDD |
1.5381 USDD |
1.5803 USDD |
1.7166 USDD |
| 2023-11-11 |
1.5518 USDD |
135,770.8900 NEAR |
1.5558 USDD |
1.4755 USDD |
1.5168 USDD |
1.6165 USDD |
| 2023-11-10 |
1.4518 USDD |
120,443.3200 NEAR |
1.4401 USDD |
1.4028 USDD |
1.4355 USDD |
1.4499 USDD |
| 2023-11-09 |
1.4637 USDD |
180,876.7000 NEAR |
1.4713 USDD |
1.2930 USDD |
1.3920 USDD |
1.4327 USDD |
| 2023-11-08 |
1.4546 USDD |
146,309.5200 NEAR |
1.4473 USDD |
1.4014 USDD |
1.4349 USDD |
1.4826 USDD |
| 2023-11-07 |
1.5095 USDD |
148,673.3200 NEAR |
1.5828 USDD |
1.4099 USDD |
1.4534 USDD |
1.4851 USDD |
| 2023-11-06 |
1.6090 USDD |
93,489.8900 NEAR |
1.6452 USDD |
1.5438 USDD |
1.5775 USDD |
1.5771 USDD |
| 2023-11-05 |
1.5955 USDD |
141,021.0200 NEAR |
1.5120 USDD |
1.4548 USDD |
1.5148 USDD |
1.6391 USDD |
| 2023-11-04 |
1.4943 USDD |
132,599.4100 NEAR |
1.4748 USDD |
1.4590 USDD |
1.4788 USDD |
1.5056 USDD |
| 2023-11-03 |
1.4952 USDD |
128,260.6600 NEAR |
1.5230 USDD |
1.4515 USDD |
1.4710 USDD |
1.4725 USDD |
| 2023-11-02 |
1.4903 USDD |
127,239.2200 NEAR |
1.5362 USDD |
1.4397 USDD |
1.4661 USDD |
1.5205 USDD |
| 2023-11-01 |
1.4165 USDD |
148,884.4222 NEAR |
1.3342 USDD |
1.3245 USDD |
1.3361 USDD |
1.5680 USDD |
| 2023-10-31 |
1.3044 USDD |
135,617.4300 NEAR |
1.3230 USDD |
1.2427 USDD |
1.2820 USDD |
1.3111 USDD |
| 2023-10-30 |
1.2711 USDD |
121,780.1900 NEAR |
1.2766 USDD |
1.2502 USDD |
1.2666 USDD |
1.3190 USDD |
| 2023-10-29 |
1.2195 USDD |
144,349.6000 NEAR |
1.2189 USDD |
1.1865 USDD |
1.2086 USDD |
1.2359 USDD |
| 2023-10-28 |
1.2312 USDD |
134,091.0500 NEAR |
1.2218 USDD |
1.2006 USDD |
1.2192 USDD |
1.2141 USDD |
| 2023-10-27 |
1.2101 USDD |
169,761.0631 NEAR |
1.1969 USDD |
1.1612 USDD |
1.1806 USDD |
1.2247 USDD |
| 2023-10-26 |
1.1756 USDD |
167,084.5400 NEAR |
1.1456 USDD |
1.1378 USDD |
1.1478 USDD |
1.1728 USDD |
| 2023-10-25 |
1.1393 USDD |
139,877.1246 NEAR |
1.1390 USDD |
1.1074 USDD |
1.1268 USDD |
1.1408 USDD |
| 2023-10-24 |
1.1233 USDD |
140,068.5700 NEAR |
1.1018 USDD |
1.0902 USDD |
1.1001 USDD |
1.1239 USDD |
| 2023-10-23 |
1.0670 USDD |
83,672.2400 NEAR |
1.0571 USDD |
1.0460 USDD |
1.0572 USDD |
1.0698 USDD |
| 2023-10-22 |
1.0381 USDD |
124,371.6300 NEAR |
1.0404 USDD |
1.0165 USDD |
1.0271 USDD |
1.0298 USDD |
| 2023-10-21 |
1.0254 USDD |
181,045.7440 NEAR |
1.0066 USDD |
0.9934 USDD |
1.0031 USDD |
1.0435 USDD |
| 2023-10-20 |
1.0043 USDD |
114,650.0800 NEAR |
0.9873 USDD |
0.9788 USDD |
0.9866 USDD |
1.0071 USDD |
| 2023-10-19 |
0.9826 USDD |
106,903.7400 NEAR |
1.0000 USDD |
0.9661 USDD |
0.9770 USDD |
0.9768 USDD |
| 2023-10-18 |
1.0047 USDD |
118,313.7585 NEAR |
1.0090 USDD |
0.9885 USDD |
0.9975 USDD |
0.9989 USDD |
| 2023-10-17 |
1.0285 USDD |
135,949.1400 NEAR |
1.0346 USDD |
0.9987 USDD |
1.0034 USDD |
1.0034 USDD |
| 2023-10-16 |
1.0352 USDD |
126,690.5400 NEAR |
1.0280 USDD |
1.0201 USDD |
1.0286 USDD |
1.0342 USDD |