Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
6.7568 USDT |
1,014,849.5795 NEAR |
7.3418 USDT |
6.4389 USDT |
6.6262 USDT |
6.7724 USDT |
| 2022-05-15 |
6.7968 USDT |
968,687.9356 NEAR |
6.6743 USDT |
6.5061 USDT |
6.6745 USDT |
7.1910 USDT |
| 2022-05-14 |
6.4129 USDT |
1,129,938.9589 NEAR |
6.5275 USDT |
5.9579 USDT |
6.1145 USDT |
6.6716 USDT |
| 2022-05-13 |
6.9858 USDT |
2,221,587.7787 NEAR |
6.4242 USDT |
6.0836 USDT |
6.5230 USDT |
6.5867 USDT |
| 2022-05-12 |
6.2271 USDT |
3,140,695.4056 NEAR |
6.5125 USDT |
5.2569 USDT |
5.7900 USDT |
6.5067 USDT |
| 2022-05-11 |
7.6188 USDT |
7,772,424.2465 NEAR |
9.5605 USDT |
5.3968 USDT |
6.5608 USDT |
6.4890 USDT |
| 2022-05-10 |
9.9344 USDT |
3,650,500.5160 NEAR |
9.3978 USDT |
8.8532 USDT |
9.5580 USDT |
9.5689 USDT |
| 2022-05-09 |
10.7629 USDT |
2,345,546.5321 NEAR |
11.1502 USDT |
9.6463 USDT |
10.1436 USDT |
9.6802 USDT |
| 2022-05-08 |
10.4101 USDT |
971,237.7896 NEAR |
10.4377 USDT |
9.8584 USDT |
10.1134 USDT |
11.1255 USDT |
| 2022-05-07 |
10.6032 USDT |
415,736.4136 NEAR |
10.7796 USDT |
10.2831 USDT |
10.5006 USDT |
10.6391 USDT |
| 2022-05-06 |
10.7665 USDT |
1,054,930.6101 NEAR |
11.2180 USDT |
10.4150 USDT |
10.7198 USDT |
10.7122 USDT |
| 2022-05-05 |
11.7201 USDT |
1,429,124.4819 NEAR |
12.9846 USDT |
10.7575 USDT |
11.1974 USDT |
11.1834 USDT |
| 2022-05-04 |
12.3205 USDT |
1,260,467.7076 NEAR |
12.0000 USDT |
11.8679 USDT |
12.1046 USDT |
12.8263 USDT |
| 2022-05-03 |
11.8507 USDT |
668,295.4372 NEAR |
11.8479 USDT |
11.5752 USDT |
11.7943 USDT |
11.6733 USDT |
| 2022-05-02 |
11.6543 USDT |
1,428,401.9331 NEAR |
11.8363 USDT |
11.0953 USDT |
11.3503 USDT |
11.8123 USDT |
| 2022-05-01 |
11.1892 USDT |
1,698,156.1923 NEAR |
10.3394 USDT |
10.1282 USDT |
10.5129 USDT |
11.7193 USDT |
| 2022-04-30 |
11.0684 USDT |
1,052,896.9445 NEAR |
11.2911 USDT |
10.0853 USDT |
10.6927 USDT |
10.1531 USDT |
| 2022-04-29 |
11.8642 USDT |
909,296.9428 NEAR |
12.4004 USDT |
11.1165 USDT |
11.3210 USDT |
11.2268 USDT |
| 2022-04-28 |
12.6789 USDT |
986,901.2045 NEAR |
12.8773 USDT |
12.2358 USDT |
12.4699 USDT |
12.4247 USDT |
| 2022-04-27 |
12.8776 USDT |
1,049,875.3458 NEAR |
12.6945 USDT |
12.4418 USDT |
12.6173 USDT |
12.6795 USDT |
| 2022-04-26 |
14.2666 USDT |
1,180,371.8075 NEAR |
14.2794 USDT |
13.0921 USDT |
13.1792 USDT |
13.1648 USDT |
| 2022-04-25 |
14.1253 USDT |
1,397,641.5883 NEAR |
15.0042 USDT |
13.5696 USDT |
13.8188 USDT |
14.2483 USDT |
| 2022-04-24 |
15.1830 USDT |
446,483.0169 NEAR |
15.3189 USDT |
14.8110 USDT |
15.1292 USDT |
15.2274 USDT |
| 2022-04-23 |
15.5610 USDT |
431,571.6814 NEAR |
15.5649 USDT |
15.1123 USDT |
15.3385 USDT |
15.5516 USDT |
| 2022-04-22 |
15.4572 USDT |
832,920.4084 NEAR |
15.6356 USDT |
15.0598 USDT |
15.3030 USDT |
15.4760 USDT |
| 2022-04-21 |
16.3650 USDT |
1,042,533.0550 NEAR |
16.6555 USDT |
15.3207 USDT |
15.5276 USDT |
15.5090 USDT |
| 2022-04-20 |
17.0301 USDT |
1,128,313.4110 NEAR |
17.4190 USDT |
16.3506 USDT |
16.5984 USDT |
16.7972 USDT |
| 2022-04-19 |
16.9954 USDT |
1,172,606.9118 NEAR |
16.1747 USDT |
16.1591 USDT |
16.8260 USDT |
16.9774 USDT |
| 2022-04-18 |
15.4836 USDT |
1,423,624.0090 NEAR |
15.6775 USDT |
14.7000 USDT |
14.9374 USDT |
16.2648 USDT |
| 2022-04-17 |
16.2511 USDT |
554,506.2169 NEAR |
15.9407 USDT |
15.6688 USDT |
15.8087 USDT |
16.2204 USDT |
| 2022-04-16 |
15.9119 USDT |
273,563.9535 NEAR |
16.0267 USDT |
15.5435 USDT |
15.7259 USDT |
15.8881 USDT |
| 2022-04-15 |
16.0403 USDT |
509,143.1049 NEAR |
16.3878 USDT |
15.6626 USDT |
15.8192 USDT |
15.7684 USDT |
| 2022-04-14 |
16.9464 USDT |
1,087,059.0296 NEAR |
16.8299 USDT |
15.9321 USDT |
16.2423 USDT |
16.4094 USDT |
| 2022-04-13 |
16.3171 USDT |
1,416,273.2331 NEAR |
16.5038 USDT |
15.6000 USDT |
15.7943 USDT |
16.7915 USDT |
| 2022-04-12 |
16.3128 USDT |
2,463,528.0411 NEAR |
16.0391 USDT |
15.5610 USDT |
15.8714 USDT |
16.3428 USDT |
| 2022-04-11 |
15.6264 USDT |
2,307,881.3698 NEAR |
15.8075 USDT |
14.9184 USDT |
15.4493 USDT |
15.9878 USDT |
| 2022-04-10 |
16.8162 USDT |
1,227,320.1566 NEAR |
17.5494 USDT |
16.1024 USDT |
16.3823 USDT |
16.5307 USDT |
| 2022-04-09 |
16.8624 USDT |
1,587,819.5633 NEAR |
17.5304 USDT |
16.1091 USDT |
16.4266 USDT |
16.7888 USDT |
| 2022-04-08 |
18.5486 USDT |
3,342,274.6804 NEAR |
17.4538 USDT |
17.0677 USDT |
17.3838 USDT |
18.0188 USDT |
| 2022-04-07 |
15.3491 USDT |
1,948,519.0726 NEAR |
15.2614 USDT |
14.5808 USDT |
14.9985 USDT |
16.1954 USDT |
| 2022-04-06 |
16.0930 USDT |
3,765,711.9125 NEAR |
16.1381 USDT |
15.1042 USDT |
15.8907 USDT |
15.2283 USDT |
| 2022-04-05 |
16.9049 USDT |
1,522,966.9608 NEAR |
17.1060 USDT |
16.0402 USDT |
16.3464 USDT |
16.4150 USDT |
| 2022-04-04 |
16.4642 USDT |
2,352,942.0770 NEAR |
16.7987 USDT |
15.3107 USDT |
15.7538 USDT |
17.3767 USDT |
| 2022-04-03 |
16.3477 USDT |
1,672,329.0113 NEAR |
14.8223 USDT |
14.5663 USDT |
15.0002 USDT |
16.2779 USDT |
| 2022-04-02 |
15.4530 USDT |
1,690,940.1171 NEAR |
14.7295 USDT |
14.3600 USDT |
14.7331 USDT |
14.9758 USDT |
| 2022-04-01 |
13.6260 USDT |
1,725,265.0773 NEAR |
13.3100 USDT |
12.5343 USDT |
12.9744 USDT |
14.4284 USDT |
| 2022-03-31 |
13.6454 USDT |
1,305,015.6901 NEAR |
14.0335 USDT |
13.0228 USDT |
13.3332 USDT |
13.2779 USDT |
| 2022-03-30 |
14.1642 USDT |
1,444,076.2137 NEAR |
14.0944 USDT |
13.5201 USDT |
13.9891 USDT |
13.8929 USDT |
| 2022-03-29 |
13.5136 USDT |
1,479,216.6530 NEAR |
12.6415 USDT |
12.6083 USDT |
12.9273 USDT |
14.0988 USDT |
| 2022-03-28 |
13.1844 USDT |
970,463.2180 NEAR |
13.2010 USDT |
12.7053 USDT |
12.8847 USDT |
12.8002 USDT |