Crypto exchange Huobi

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Huobi: nearusdt
Date Price Volume Open Low High Close
2021-12-02 8.4086 USDT 100,093.5251 NEAR 8.5023 USDT 8.2993 USDT 8.4894 USDT 8.3974 USDT
2021-12-01 8.6644 USDT 1,075,654.8063 NEAR 8.7546 USDT 8.3529 USDT 8.4426 USDT 8.4658 USDT
2021-11-30 8.6306 USDT 2,281,472.9904 NEAR 8.4420 USDT 8.2101 USDT 8.3480 USDT 8.8123 USDT
2021-11-29 8.3213 USDT 1,058,679.5850 NEAR 8.4059 USDT 8.1228 USDT 8.2488 USDT 8.3764 USDT
2021-11-28 8.0150 USDT 2,560,423.6857 NEAR 8.3099 USDT 7.5372 USDT 7.8647 USDT 8.0269 USDT
2021-11-27 8.3582 USDT 934,747.5455 NEAR 8.2614 USDT 8.1680 USDT 8.2784 USDT 8.3134 USDT
2021-11-26 8.4643 USDT 3,444,189.9090 NEAR 9.2837 USDT 7.8231 USDT 8.3187 USDT 8.2709 USDT
2021-11-25 9.3112 USDT 1,586,520.1775 NEAR 9.2776 USDT 9.1078 USDT 9.2270 USDT 9.2799 USDT
2021-11-24 9.6243 USDT 2,975,284.8045 NEAR 9.9797 USDT 9.0354 USDT 9.2151 USDT 9.2360 USDT
2021-11-23 9.4360 USDT 2,418,235.6505 NEAR 9.2729 USDT 9.0867 USDT 9.2832 USDT 9.8738 USDT
2021-11-22 9.2923 USDT 1,885,812.0938 NEAR 9.6752 USDT 9.0007 USDT 9.1710 USDT 9.3532 USDT
2021-11-21 9.5541 USDT 1,178,774.2366 NEAR 9.8085 USDT 9.3484 USDT 9.4742 USDT 9.7201 USDT
2021-11-20 9.5677 USDT 1,495,012.4771 NEAR 9.4197 USDT 9.2700 USDT 9.4023 USDT 9.7864 USDT
2021-11-19 9.1934 USDT 2,120,445.9435 NEAR 8.7981 USDT 8.6420 USDT 8.8719 USDT 9.3733 USDT
2021-11-18 9.1787 USDT 3,836,587.3044 NEAR 9.4180 USDT 8.3900 USDT 8.8232 USDT 8.7575 USDT
2021-11-17 9.5023 USDT 2,773,230.4405 NEAR 9.6828 USDT 9.1266 USDT 9.4129 USDT 9.4063 USDT
2021-11-16 10.0417 USDT 4,112,926.6628 NEAR 11.0726 USDT 9.0225 USDT 9.8446 USDT 9.7479 USDT
2021-11-15 11.5505 USDT 1,319,656.2009 NEAR 11.8724 USDT 11.0574 USDT 11.1667 USDT 11.0731 USDT
2021-11-14 11.4794 USDT 1,970,119.8395 NEAR 11.1581 USDT 11.1311 USDT 11.2638 USDT 11.8628 USDT
2021-11-13 11.1105 USDT 1,081,267.9452 NEAR 11.4030 USDT 10.8445 USDT 11.0041 USDT 11.1533 USDT
2021-11-12 11.6750 USDT 3,139,332.4572 NEAR 12.0322 USDT 10.9183 USDT 11.1928 USDT 11.2333 USDT
2021-11-11 11.6580 USDT 3,857,874.4111 NEAR 10.7680 USDT 10.5689 USDT 10.9238 USDT 12.1404 USDT
2021-11-10 11.4414 USDT 1,894,806.7105 NEAR 11.3720 USDT 11.0314 USDT 11.1981 USDT 11.5742 USDT
2021-11-09 11.1004 USDT 2,533,024.8737 NEAR 10.7241 USDT 10.4812 USDT 10.6333 USDT 11.5313 USDT
2021-11-08 10.3829 USDT 1,254,215.8944 NEAR 10.3325 USDT 10.0560 USDT 10.1640 USDT 10.6680 USDT
2021-11-07 10.2534 USDT 852,649.2797 NEAR 10.1967 USDT 10.0610 USDT 10.1699 USDT 10.4375 USDT
2021-11-06 10.0801 USDT 1,010,050.9846 NEAR 10.3509 USDT 9.7747 USDT 9.9941 USDT 10.1325 USDT
2021-11-05 10.6022 USDT 1,282,515.2479 NEAR 10.6055 USDT 10.1185 USDT 10.3021 USDT 10.2938 USDT
2021-11-04 10.9254 USDT 1,960,643.6177 NEAR 10.9679 USDT 10.2899 USDT 10.5006 USDT 10.5743 USDT
2021-11-03 10.7396 USDT 2,819,748.3622 NEAR 10.4634 USDT 10.1966 USDT 10.4051 USDT 11.1204 USDT
2021-11-02 10.5828 USDT 2,113,084.7216 NEAR 10.1480 USDT 10.0202 USDT 10.1723 USDT 10.6084 USDT
2021-11-01 10.2633 USDT 2,040,568.0478 NEAR 10.1734 USDT 9.8437 USDT 10.0256 USDT 9.9812 USDT
2021-10-31 10.1469 USDT 1,317,545.6726 NEAR 10.4946 USDT 9.6789 USDT 9.8238 USDT 9.8008 USDT
2021-10-30 10.8703 USDT 946,816.1009 NEAR 11.5762 USDT 10.4842 USDT 10.5917 USDT 10.5296 USDT
2021-10-29 11.3176 USDT 1,510,469.7051 NEAR 11.3504 USDT 10.9998 USDT 11.2340 USDT 11.4180 USDT
2021-10-28 11.8586 USDT 3,528,230.4066 NEAR 10.8568 USDT 10.6516 USDT 11.1247 USDT 11.2910 USDT
2021-10-27 11.3563 USDT 3,820,070.7520 NEAR 12.3090 USDT 10.3113 USDT 11.1748 USDT 10.8309 USDT
2021-10-26 12.4723 USDT 3,207,860.5023 NEAR 12.3114 USDT 11.8151 USDT 12.0379 USDT 12.3340 USDT
2021-10-25 11.3170 USDT 5,269,755.3669 NEAR 9.6066 USDT 9.5431 USDT 9.8572 USDT 12.3041 USDT
2021-10-24 9.5054 USDT 1,403,859.6463 NEAR 9.3112 USDT 9.1345 USDT 9.3091 USDT 9.3054 USDT
2021-10-23 9.1535 USDT 672,386.3730 NEAR 9.1082 USDT 8.8251 USDT 9.0306 USDT 9.2158 USDT
2021-10-22 9.1979 USDT 1,445,661.6595 NEAR 9.4735 USDT 8.8071 USDT 9.0198 USDT 9.0734 USDT
2021-10-21 9.2889 USDT 2,607,394.8307 NEAR 8.7369 USDT 8.5687 USDT 8.6784 USDT 9.3969 USDT
2021-10-20 8.4847 USDT 1,654,075.7964 NEAR 8.1830 USDT 8.1292 USDT 8.3748 USDT 8.7735 USDT
2021-10-19 8.0422 USDT 1,149,067.1024 NEAR 7.8431 USDT 7.7417 USDT 7.8253 USDT 8.0773 USDT
2021-10-18 7.7954 USDT 620,413.8480 NEAR 7.7919 USDT 7.6177 USDT 7.7478 USDT 7.7992 USDT
2021-10-17 7.8455 USDT 634,159.8352 NEAR 7.8642 USDT 7.5499 USDT 7.7231 USDT 7.7565 USDT
2021-10-16 7.9490 USDT 780,841.2067 NEAR 7.8716 USDT 7.7172 USDT 7.8166 USDT 7.8709 USDT
2021-10-15 7.9031 USDT 1,553,942.6996 NEAR 8.0439 USDT 7.6273 USDT 7.7636 USDT 8.0398 USDT
2021-10-14 7.6165 USDT 1,811,523.2119 NEAR 7.2511 USDT 7.1968 USDT 7.3464 USDT 7.7733 USDT