Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.8376 USDT |
36,976.0269 NEAR |
1.8380 USDT |
1.7479 USDT |
1.7895 USDT |
1.8000 USDT |
| 2025-12-03 |
1.8110 USDT |
50,182.8530 NEAR |
1.8083 USDT |
1.7570 USDT |
1.8000 USDT |
1.8457 USDT |
| 2025-12-02 |
1.7565 USDT |
97,656.4965 NEAR |
1.6279 USDT |
1.6241 USDT |
1.6331 USDT |
1.8000 USDT |
| 2025-12-01 |
1.6546 USDT |
73,358.2664 NEAR |
1.8066 USDT |
1.5998 USDT |
1.6358 USDT |
1.6300 USDT |
| 2025-11-30 |
1.8505 USDT |
6,199.7815 NEAR |
1.8551 USDT |
1.8276 USDT |
1.8477 USDT |
1.8450 USDT |
| 2025-11-29 |
1.8689 USDT |
18,051.8058 NEAR |
1.8768 USDT |
1.8297 USDT |
1.8462 USDT |
1.8525 USDT |
| 2025-11-28 |
1.8999 USDT |
45,800.5139 NEAR |
1.9056 USDT |
1.8554 USDT |
1.8726 USDT |
1.8825 USDT |
| 2025-11-27 |
1.9319 USDT |
32,863.1600 NEAR |
1.9244 USDT |
1.9021 USDT |
1.9041 USDT |
1.9035 USDT |
| 2025-11-26 |
1.9095 USDT |
59,900.9266 NEAR |
1.9045 USDT |
1.8402 USDT |
1.8534 USDT |
1.9538 USDT |
| 2025-11-25 |
1.8736 USDT |
58,308.7683 NEAR |
1.9038 USDT |
1.8193 USDT |
1.8492 USDT |
1.9085 USDT |
| 2025-11-24 |
1.9296 USDT |
196,104.9965 NEAR |
1.8158 USDT |
1.8000 USDT |
1.8374 USDT |
1.9638 USDT |
| 2025-11-23 |
1.8703 USDT |
38,411.4724 NEAR |
1.8474 USDT |
1.8324 USDT |
1.8533 USDT |
1.8644 USDT |
| 2025-11-22 |
1.8466 USDT |
32,064.9802 NEAR |
1.8642 USDT |
1.8022 USDT |
1.8145 USDT |
1.8145 USDT |
| 2025-11-21 |
1.8953 USDT |
56,655.7205 NEAR |
1.9226 USDT |
1.8205 USDT |
1.8738 USDT |
1.8642 USDT |
| 2025-11-20 |
2.3161 USDT |
6,250,881.6217 NEAR |
2.3773 USDT |
2.0919 USDT |
2.1218 USDT |
2.1259 USDT |
| 2025-11-19 |
2.2672 USDT |
5,114,835.5914 NEAR |
2.2418 USDT |
2.1485 USDT |
2.2222 USDT |
2.3771 USDT |
| 2025-11-18 |
2.2698 USDT |
3,278,225.6936 NEAR |
2.2703 USDT |
2.2301 USDT |
2.2606 USDT |
2.2482 USDT |
| 2025-11-17 |
2.3160 USDT |
2,084,896.8579 NEAR |
2.2896 USDT |
2.2492 USDT |
2.3224 USDT |
2.3173 USDT |
| 2025-11-16 |
2.4081 USDT |
9,538,904.1490 NEAR |
2.4068 USDT |
2.2301 USDT |
2.2679 USDT |
2.2906 USDT |
| 2025-11-15 |
2.5028 USDT |
11,098,912.8595 NEAR |
2.3549 USDT |
2.3516 USDT |
2.3868 USDT |
2.4110 USDT |
| 2025-11-14 |
2.4024 USDT |
7,421,591.7731 NEAR |
2.4470 USDT |
2.3100 USDT |
2.3858 USDT |
2.4424 USDT |
| 2025-11-13 |
2.4295 USDT |
1,679,881.0883 NEAR |
2.4149 USDT |
2.3936 USDT |
2.4186 USDT |
2.4470 USDT |
| 2025-11-12 |
2.5700 USDT |
7,787,009.4376 NEAR |
2.5447 USDT |
2.4788 USDT |
2.5134 USDT |
2.5234 USDT |
| 2025-11-11 |
2.7096 USDT |
8,279,491.4819 NEAR |
2.7843 USDT |
2.6326 USDT |
2.6634 USDT |
2.6593 USDT |
| 2025-11-10 |
2.9964 USDT |
7,634,396.6019 NEAR |
3.0722 USDT |
2.8994 USDT |
2.9829 USDT |
3.0082 USDT |
| 2025-11-09 |
2.9889 USDT |
2,568,749.3248 NEAR |
2.9277 USDT |
2.8817 USDT |
3.0215 USDT |
2.9782 USDT |
| 2025-11-08 |
2.7929 USDT |
219,619.7000 NEAR |
2.7675 USDT |
2.7675 USDT |
2.8103 USDT |
2.7979 USDT |
| 2025-11-07 |
2.1242 USDT |
651,333.2145 NEAR |
2.0969 USDT |
2.0782 USDT |
2.1055 USDT |
2.0934 USDT |
| 2025-11-06 |
2.0370 USDT |
1,496,833.6898 NEAR |
1.9273 USDT |
1.8901 USDT |
1.9005 USDT |
2.0963 USDT |
| 2025-11-05 |
1.8354 USDT |
69,661.3581 NEAR |
1.8215 USDT |
1.7385 USDT |
1.8046 USDT |
1.9038 USDT |
| 2025-11-04 |
1.8908 USDT |
80,258.6371 NEAR |
1.9094 USDT |
1.8300 USDT |
1.8617 USDT |
1.8365 USDT |
| 2025-11-03 |
1.9394 USDT |
146,449.1551 NEAR |
2.0257 USDT |
1.8324 USDT |
1.9114 USDT |
1.9108 USDT |
| 2025-11-02 |
2.1745 USDT |
315,576.1442 NEAR |
2.1730 USDT |
2.1034 USDT |
2.1245 USDT |
2.1884 USDT |
| 2025-11-01 |
2.1626 USDT |
180,930.2986 NEAR |
2.0951 USDT |
2.0899 USDT |
2.1072 USDT |
2.1586 USDT |
| 2025-10-31 |
2.1140 USDT |
43,131.0086 NEAR |
2.0952 USDT |
2.0937 USDT |
2.1054 USDT |
2.1229 USDT |
| 2025-10-30 |
2.2463 USDT |
2,411,061.9497 NEAR |
2.2749 USDT |
2.0300 USDT |
2.0667 USDT |
2.0697 USDT |
| 2025-10-29 |
2.2910 USDT |
4,989,990.8682 NEAR |
2.2340 USDT |
2.2254 USDT |
2.2390 USDT |
2.3264 USDT |
| 2025-10-28 |
2.3341 USDT |
4,994,173.5739 NEAR |
2.3318 USDT |
2.2734 USDT |
2.3070 USDT |
2.2791 USDT |
| 2025-10-27 |
2.3769 USDT |
5,488,412.1341 NEAR |
2.3705 USDT |
2.3122 USDT |
2.3481 USDT |
2.3622 USDT |
| 2025-10-26 |
2.3580 USDT |
2,406,626.3943 NEAR |
2.3442 USDT |
2.3230 USDT |
2.3467 USDT |
2.3699 USDT |
| 2025-10-25 |
2.2551 USDT |
1,539,411.3384 NEAR |
2.2713 USDT |
2.2252 USDT |
2.2401 USDT |
2.2768 USDT |
| 2025-10-24 |
2.2479 USDT |
2,787,507.8179 NEAR |
2.2128 USDT |
2.1925 USDT |
2.2036 USDT |
2.2725 USDT |
| 2025-10-23 |
2.1988 USDT |
1,447,545.4227 NEAR |
2.1632 USDT |
2.1472 USDT |
2.1587 USDT |
2.1941 USDT |
| 2025-10-22 |
2.2116 USDT |
1,706,905.5855 NEAR |
2.2148 USDT |
2.1591 USDT |
2.1975 USDT |
2.1930 USDT |
| 2025-10-21 |
2.2579 USDT |
104,297.4700 NEAR |
2.2590 USDT |
2.2514 USDT |
2.2646 USDT |
2.2634 USDT |
| 2025-10-20 |
2.2919 USDT |
2,348,730.4181 NEAR |
2.2590 USDT |
2.2124 USDT |
2.2433 USDT |
2.2905 USDT |
| 2025-10-19 |
2.2570 USDT |
2,806,260.1761 NEAR |
2.1485 USDT |
2.1352 USDT |
2.2061 USDT |
2.2594 USDT |
| 2025-10-18 |
2.1639 USDT |
216,484.0619 NEAR |
2.1557 USDT |
2.1139 USDT |
2.1267 USDT |
2.1247 USDT |
| 2025-10-17 |
2.2071 USDT |
963,353.3836 NEAR |
2.1995 USDT |
2.0578 USDT |
2.1043 USDT |
2.1759 USDT |
| 2025-10-16 |
2.3182 USDT |
6,366,963.4016 NEAR |
2.3264 USDT |
2.1844 USDT |
2.2175 USDT |
2.2132 USDT |