Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-29 |
2.8160 USDT |
160,468.7566 NEAR |
2.7978 USDT |
2.7581 USDT |
2.7801 USDT |
2.7651 USDT |
| 2025-09-28 |
2.7154 USDT |
65,284.6738 NEAR |
2.6940 USDT |
2.6543 USDT |
2.6623 USDT |
2.7980 USDT |
| 2025-09-27 |
2.7258 USDT |
44,415.5047 NEAR |
2.7683 USDT |
2.6886 USDT |
2.7071 USDT |
2.7215 USDT |
| 2025-09-26 |
2.6853 USDT |
63,916.5684 NEAR |
2.7041 USDT |
2.6284 USDT |
2.6774 USDT |
2.7738 USDT |
| 2025-09-25 |
2.9161 USDT |
2,007,872.9176 NEAR |
3.0226 USDT |
2.7965 USDT |
2.8658 USDT |
2.8207 USDT |
| 2025-09-24 |
2.9955 USDT |
1,979,334.9643 NEAR |
2.9204 USDT |
2.8686 USDT |
2.9538 USDT |
3.0420 USDT |
| 2025-09-23 |
3.0308 USDT |
6,138,465.1241 NEAR |
2.9643 USDT |
2.8599 USDT |
2.9146 USDT |
2.9197 USDT |
| 2025-09-22 |
3.0029 USDT |
3,173,679.8399 NEAR |
3.1303 USDT |
2.7594 USDT |
2.8500 USDT |
2.9033 USDT |
| 2025-09-21 |
3.1244 USDT |
5,956,442.6786 NEAR |
3.1252 USDT |
3.0718 USDT |
3.1101 USDT |
3.1307 USDT |
| 2025-09-20 |
3.1122 USDT |
5,349,754.9048 NEAR |
3.1202 USDT |
3.0510 USDT |
3.0950 USDT |
3.0919 USDT |
| 2025-09-19 |
3.1928 USDT |
12,927,288.5245 NEAR |
3.1940 USDT |
3.0920 USDT |
3.1206 USDT |
3.1218 USDT |
| 2025-09-18 |
2.9178 USDT |
2,937,318.9791 NEAR |
2.8294 USDT |
2.8038 USDT |
2.8390 USDT |
2.9813 USDT |
| 2025-09-17 |
2.7868 USDT |
119,535.3076 NEAR |
2.7110 USDT |
2.6522 USDT |
2.6800 USDT |
2.8249 USDT |
| 2025-09-16 |
2.6837 USDT |
50,286.8390 NEAR |
2.6255 USDT |
2.5820 USDT |
2.6019 USDT |
2.7031 USDT |
| 2025-09-15 |
2.6466 USDT |
77,862.1952 NEAR |
2.7108 USDT |
2.5883 USDT |
2.5883 USDT |
2.6236 USDT |
| 2025-09-14 |
2.7625 USDT |
28,388.4278 NEAR |
2.8099 USDT |
2.6778 USDT |
2.6919 USDT |
2.6859 USDT |
| 2025-09-13 |
2.8484 USDT |
797,621.0274 NEAR |
2.8051 USDT |
2.7684 USDT |
2.7865 USDT |
2.8105 USDT |
| 2025-09-12 |
2.7426 USDT |
59,347.1472 NEAR |
2.7462 USDT |
2.6895 USDT |
2.7171 USDT |
2.7755 USDT |
| 2025-09-11 |
2.7265 USDT |
24,331.8557 NEAR |
2.7231 USDT |
2.6797 USDT |
2.7048 USDT |
2.6940 USDT |
| 2025-09-10 |
2.6667 USDT |
48,011.0411 NEAR |
2.6416 USDT |
2.6200 USDT |
2.6426 USDT |
2.6454 USDT |
| 2025-09-09 |
2.6487 USDT |
16,790.0019 NEAR |
2.5880 USDT |
2.5874 USDT |
2.6132 USDT |
2.6873 USDT |
| 2025-09-08 |
2.5269 USDT |
25,398.1049 NEAR |
2.4653 USDT |
2.4574 USDT |
2.4611 USDT |
2.5694 USDT |
| 2025-09-07 |
2.4485 USDT |
6,185.3736 NEAR |
2.3973 USDT |
2.3973 USDT |
2.3973 USDT |
2.4524 USDT |
| 2025-09-06 |
2.3875 USDT |
11,356.9703 NEAR |
2.3900 USDT |
2.3767 USDT |
2.3843 USDT |
2.3973 USDT |
| 2025-09-05 |
2.4159 USDT |
21,819.1799 NEAR |
2.3724 USDT |
2.3678 USDT |
2.3724 USDT |
2.4147 USDT |
| 2025-09-04 |
2.4700 USDT |
891.1800 NEAR |
2.4709 USDT |
2.4642 USDT |
2.4642 USDT |
2.4642 USDT |
| 2025-09-03 |
2.4374 USDT |
120.7771 NEAR |
2.4385 USDT |
2.4361 USDT |
2.4460 USDT |
2.4460 USDT |
| 2025-09-02 |
2.3632 USDT |
2,566.4271 NEAR |
2.3327 USDT |
2.3315 USDT |
2.3354 USDT |
2.3643 USDT |
| 2025-09-01 |
2.3725 USDT |
14,205.2689 NEAR |
2.3617 USDT |
2.3200 USDT |
2.3351 USDT |
2.3977 USDT |
| 2025-08-31 |
2.4662 USDT |
12,686.5416 NEAR |
2.4414 USDT |
2.4282 USDT |
2.4282 USDT |
2.4282 USDT |
| 2025-08-30 |
2.4400 USDT |
13,596.0873 NEAR |
2.4325 USDT |
2.3948 USDT |
2.4218 USDT |
2.4218 USDT |
| 2025-08-29 |
2.4539 USDT |
23,394.8527 NEAR |
2.5321 USDT |
2.3962 USDT |
2.4306 USDT |
2.4475 USDT |
| 2025-08-28 |
2.5284 USDT |
12,619.3048 NEAR |
2.5205 USDT |
2.4831 USDT |
2.5076 USDT |
2.5040 USDT |
| 2025-08-27 |
2.5271 USDT |
17,684.7754 NEAR |
2.5310 USDT |
2.5036 USDT |
2.5155 USDT |
2.5036 USDT |
| 2025-08-26 |
2.4328 USDT |
23,474.0052 NEAR |
2.3868 USDT |
2.3804 USDT |
2.4027 USDT |
2.4909 USDT |
| 2025-08-25 |
2.5291 USDT |
23,040.0830 NEAR |
2.6656 USDT |
2.4573 USDT |
2.4663 USDT |
2.4662 USDT |
| 2025-08-24 |
2.6643 USDT |
12,423.8658 NEAR |
2.7035 USDT |
2.5769 USDT |
2.5941 USDT |
2.5975 USDT |
| 2025-08-23 |
2.6815 USDT |
23,402.8003 NEAR |
2.6847 USDT |
2.6063 USDT |
2.6408 USDT |
2.7037 USDT |
| 2025-08-22 |
2.5333 USDT |
66,778.6259 NEAR |
2.4485 USDT |
2.3701 USDT |
2.4092 USDT |
2.6839 USDT |
| 2025-08-21 |
2.5005 USDT |
46,281.5338 NEAR |
2.5437 USDT |
2.4372 USDT |
2.4600 USDT |
2.4555 USDT |
| 2025-08-20 |
2.4724 USDT |
61,073.3323 NEAR |
2.4266 USDT |
2.4148 USDT |
2.4462 USDT |
2.5337 USDT |
| 2025-08-19 |
2.4943 USDT |
139,824.1763 NEAR |
2.5734 USDT |
2.4340 USDT |
2.4631 USDT |
2.4610 USDT |
| 2025-08-18 |
2.5953 USDT |
100,425.6276 NEAR |
2.6989 USDT |
2.5446 USDT |
2.5708 USDT |
2.5902 USDT |
| 2025-08-17 |
2.7737 USDT |
160,098.2997 NEAR |
2.7405 USDT |
2.7065 USDT |
2.7157 USDT |
2.7151 USDT |
| 2025-08-16 |
2.7251 USDT |
37,302.9597 NEAR |
2.7073 USDT |
2.7073 USDT |
2.7210 USDT |
2.7294 USDT |
| 2025-08-15 |
2.8206 USDT |
153,348.8986 NEAR |
2.7515 USDT |
2.7515 USDT |
2.7769 USDT |
2.8016 USDT |
| 2025-08-14 |
2.9871 USDT |
5,660,591.8701 NEAR |
2.9976 USDT |
2.7316 USDT |
2.8524 USDT |
2.8437 USDT |
| 2025-08-13 |
2.9099 USDT |
3,501,604.2075 NEAR |
2.7968 USDT |
2.7544 USDT |
2.7835 USDT |
2.9653 USDT |
| 2025-08-12 |
2.6377 USDT |
26,087.2579 NEAR |
2.6000 USDT |
2.5665 USDT |
2.5924 USDT |
2.6486 USDT |
| 2025-08-11 |
2.8081 USDT |
80,065.9846 NEAR |
2.7526 USDT |
2.7380 USDT |
2.7605 USDT |
2.8099 USDT |