Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1219 USDT |
3,752,242.4515 NEAR |
1.1272 USDT |
1.0807 USDT |
1.0914 USDT |
1.0817 USDT |
| 2026-02-26 |
1.1209 USDT |
1,555,392.2763 NEAR |
1.1427 USDT |
1.0849 USDT |
1.0995 USDT |
1.1273 USDT |
| 2026-02-25 |
1.0843 USDT |
4,786,540.3968 NEAR |
0.9673 USDT |
0.9654 USDT |
0.9727 USDT |
1.2438 USDT |
| 2026-02-24 |
0.9749 USDT |
966,176.5712 NEAR |
0.9808 USDT |
0.9550 USDT |
0.9669 USDT |
0.9650 USDT |
| 2026-02-23 |
1.0230 USDT |
195,397.1600 NEAR |
1.0231 USDT |
1.0153 USDT |
1.0299 USDT |
1.0172 USDT |
| 2026-02-22 |
1.0385 USDT |
424,711.6611 NEAR |
1.0557 USDT |
1.0252 USDT |
1.0302 USDT |
1.0273 USDT |
| 2026-02-21 |
1.0783 USDT |
1,702,608.5127 NEAR |
1.0694 USDT |
1.0495 USDT |
1.0544 USDT |
1.0597 USDT |
| 2026-02-20 |
1.0083 USDT |
381,052.3136 NEAR |
1.0071 USDT |
1.0012 USDT |
1.0083 USDT |
1.0077 USDT |
| 2026-02-19 |
1.0029 USDT |
2,144,906.0706 NEAR |
1.0136 USDT |
0.9824 USDT |
0.9964 USDT |
1.0076 USDT |
| 2026-02-18 |
1.0382 USDT |
1,875,034.1840 NEAR |
1.0441 USDT |
1.0120 USDT |
1.0203 USDT |
1.0152 USDT |
| 2026-02-17 |
1.0483 USDT |
1,876,028.4996 NEAR |
1.0573 USDT |
1.0283 USDT |
1.0452 USDT |
1.0431 USDT |
| 2026-02-15 |
1.0643 USDT |
2,660,959.5168 NEAR |
1.0843 USDT |
1.0322 USDT |
1.0462 USDT |
1.0475 USDT |
| 2026-02-14 |
1.0630 USDT |
2,120,680.2323 NEAR |
1.0273 USDT |
1.0176 USDT |
1.0256 USDT |
1.0853 USDT |
| 2026-02-13 |
0.9891 USDT |
1,963,753.5409 NEAR |
0.9633 USDT |
0.9552 USDT |
0.9657 USDT |
1.0195 USDT |
| 2026-02-12 |
0.9687 USDT |
99,753.4559 NEAR |
0.9624 USDT |
0.9624 USDT |
0.9680 USDT |
0.9677 USDT |
| 2026-02-11 |
0.9767 USDT |
1,172,673.8193 NEAR |
0.9932 USDT |
0.9535 USDT |
0.9574 USDT |
0.9554 USDT |
| 2026-02-10 |
1.0064 USDT |
1,114,151.7354 NEAR |
1.0304 USDT |
0.9842 USDT |
1.0014 USDT |
1.0005 USDT |
| 2026-02-09 |
1.0174 USDT |
2,221,919.7390 NEAR |
1.0375 USDT |
0.9857 USDT |
0.9979 USDT |
0.9964 USDT |
| 2026-02-08 |
1.0483 USDT |
1,683,661.3285 NEAR |
1.0674 USDT |
1.0282 USDT |
1.0417 USDT |
1.0382 USDT |
| 2026-02-07 |
1.0721 USDT |
578,732.6148 NEAR |
1.0865 USDT |
1.0413 USDT |
1.0553 USDT |
1.0453 USDT |
| 2026-02-06 |
1.0541 USDT |
1,651,944.3630 NEAR |
1.0085 USDT |
1.0055 USDT |
1.0201 USDT |
1.0865 USDT |
| 2026-02-05 |
1.1577 USDT |
288,947.1634 NEAR |
1.1596 USDT |
1.1434 USDT |
1.1633 USDT |
1.1535 USDT |
| 2026-02-04 |
1.1932 USDT |
1,938,577.4953 NEAR |
1.1743 USDT |
1.1711 USDT |
1.1864 USDT |
1.1952 USDT |
| 2026-02-03 |
1.1816 USDT |
4,089,230.5281 NEAR |
1.2017 USDT |
1.1235 USDT |
1.1545 USDT |
1.1753 USDT |
| 2026-02-02 |
1.1856 USDT |
4,408,501.7095 NEAR |
1.1732 USDT |
1.1366 USDT |
1.1744 USDT |
1.2056 USDT |
| 2026-02-01 |
1.1694 USDT |
825,550.0974 NEAR |
1.1712 USDT |
1.1432 USDT |
1.1715 USDT |
1.1732 USDT |
| 2026-01-31 |
1.2135 USDT |
5,065,420.2325 NEAR |
1.3228 USDT |
1.0747 USDT |
1.1806 USDT |
1.1769 USDT |
| 2026-01-30 |
1.3209 USDT |
140,943.8800 NEAR |
1.3267 USDT |
1.3138 USDT |
1.3266 USDT |
1.3218 USDT |
| 2026-01-29 |
1.4092 USDT |
4,227,195.3703 NEAR |
1.4894 USDT |
1.3432 USDT |
1.3686 USDT |
1.3766 USDT |
| 2026-01-28 |
1.4801 USDT |
2,743,098.3365 NEAR |
1.4679 USDT |
1.4588 USDT |
1.4739 USDT |
1.4894 USDT |
| 2026-01-27 |
1.4642 USDT |
1,192,731.6268 NEAR |
1.4624 USDT |
1.4477 USDT |
1.4557 USDT |
1.4543 USDT |
| 2026-01-26 |
1.4359 USDT |
70.2600 NEAR |
1.4359 USDT |
1.4359 USDT |
1.4359 USDT |
1.4359 USDT |
| 2026-01-25 |
1.5064 USDT |
630,663.7804 NEAR |
1.5065 USDT |
1.4936 USDT |
1.5045 USDT |
1.4997 USDT |
| 2026-01-24 |
1.5037 USDT |
1,102,701.2476 NEAR |
1.5157 USDT |
1.4888 USDT |
1.4999 USDT |
1.5065 USDT |
| 2026-01-23 |
1.5210 USDT |
2,997,709.1039 NEAR |
1.5135 USDT |
1.4931 USDT |
1.5195 USDT |
1.5081 USDT |
| 2026-01-22 |
1.5461 USDT |
1,523,395.3897 NEAR |
1.5313 USDT |
1.5294 USDT |
1.5447 USDT |
1.5557 USDT |
| 2026-01-21 |
1.5356 USDT |
1,615,170.7476 NEAR |
1.5055 USDT |
1.5045 USDT |
1.5274 USDT |
1.5086 USDT |
| 2026-01-20 |
1.5307 USDT |
4,098,774.4664 NEAR |
1.5528 USDT |
1.4920 USDT |
1.5115 USDT |
1.5055 USDT |
| 2026-01-19 |
1.5685 USDT |
5,513,604.1414 NEAR |
1.6287 USDT |
1.4502 USDT |
1.5552 USDT |
1.5694 USDT |
| 2026-01-18 |
1.7135 USDT |
3,501,212.3589 NEAR |
1.7546 USDT |
1.6256 USDT |
1.7113 USDT |
1.6289 USDT |
| 2026-01-17 |
1.7726 USDT |
2,885,289.6990 NEAR |
1.7333 USDT |
1.7227 USDT |
1.7335 USDT |
1.7772 USDT |
| 2026-01-16 |
1.7321 USDT |
958,352.2519 NEAR |
1.7202 USDT |
1.7024 USDT |
1.7185 USDT |
1.7301 USDT |
| 2026-01-15 |
1.7487 USDT |
2,130,844.8803 NEAR |
1.7893 USDT |
1.6979 USDT |
1.7160 USDT |
1.7212 USDT |
| 2026-01-14 |
1.8393 USDT |
3,882,171.4218 NEAR |
1.8588 USDT |
1.7995 USDT |
1.8288 USDT |
1.8207 USDT |
| 2026-01-13 |
1.8055 USDT |
4,192,636.9256 NEAR |
1.7462 USDT |
1.7302 USDT |
1.7522 USDT |
1.8589 USDT |
| 2026-01-12 |
1.7044 USDT |
4,492,591.4641 NEAR |
1.7011 USDT |
1.6455 USDT |
1.6777 USDT |
1.6754 USDT |
| 2026-01-11 |
1.7053 USDT |
1,541,352.7785 NEAR |
1.6887 USDT |
1.6804 USDT |
1.6915 USDT |
1.6963 USDT |
| 2026-01-10 |
1.6994 USDT |
1,420,643.8741 NEAR |
1.7022 USDT |
1.6745 USDT |
1.6870 USDT |
1.7033 USDT |
| 2026-01-09 |
1.6987 USDT |
3,025,342.2195 NEAR |
1.6855 USDT |
1.6618 USDT |
1.6844 USDT |
1.7215 USDT |
| 2026-01-08 |
1.6944 USDT |
3,246,744.6548 NEAR |
1.7219 USDT |
1.6565 USDT |
1.6814 USDT |
1.7012 USDT |