Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
1.4096 USDT |
453,977.9312 NEAR |
1.3856 USDT |
1.3542 USDT |
1.3764 USDT |
1.4348 USDT |
| 2023-06-30 |
1.3726 USDT |
728,095.7121 NEAR |
1.3503 USDT |
1.2800 USDT |
1.3417 USDT |
1.3601 USDT |
| 2023-06-29 |
1.3589 USDT |
755,912.1190 NEAR |
1.3621 USDT |
1.3389 USDT |
1.3468 USDT |
1.3468 USDT |
| 2023-06-28 |
1.3976 USDT |
567,168.4962 NEAR |
1.4792 USDT |
1.3274 USDT |
1.3539 USDT |
1.3658 USDT |
| 2023-06-27 |
1.4808 USDT |
485,125.2518 NEAR |
1.4841 USDT |
1.4494 USDT |
1.4724 USDT |
1.4933 USDT |
| 2023-06-26 |
1.5322 USDT |
1,436,676.9866 NEAR |
1.3995 USDT |
1.3528 USDT |
1.3660 USDT |
1.4980 USDT |
| 2023-06-25 |
1.4310 USDT |
296,129.2740 NEAR |
1.4128 USDT |
1.4032 USDT |
1.4142 USDT |
1.4078 USDT |
| 2023-06-24 |
1.4150 USDT |
458,989.4308 NEAR |
1.3822 USDT |
1.3763 USDT |
1.3999 USDT |
1.3994 USDT |
| 2023-06-23 |
1.3562 USDT |
508,165.8800 NEAR |
1.3262 USDT |
1.3205 USDT |
1.3366 USDT |
1.3767 USDT |
| 2023-06-22 |
1.3515 USDT |
394,633.6364 NEAR |
1.3385 USDT |
1.3115 USDT |
1.3365 USDT |
1.3332 USDT |
| 2023-06-21 |
1.3058 USDT |
518,781.2794 NEAR |
1.2965 USDT |
1.2922 USDT |
1.3046 USDT |
1.3235 USDT |
| 2023-06-20 |
1.2552 USDT |
486,802.9106 NEAR |
1.2412 USDT |
1.2179 USDT |
1.2337 USDT |
1.2925 USDT |
| 2023-06-19 |
1.2268 USDT |
371,052.1491 NEAR |
1.2363 USDT |
1.1947 USDT |
1.2159 USDT |
1.2373 USDT |
| 2023-06-18 |
1.2516 USDT |
607,088.8386 NEAR |
1.2592 USDT |
1.2143 USDT |
1.2507 USDT |
1.2346 USDT |
| 2023-06-17 |
1.2499 USDT |
379,967.3766 NEAR |
1.2137 USDT |
1.2041 USDT |
1.2140 USDT |
1.2652 USDT |
| 2023-06-16 |
1.2018 USDT |
351,424.6607 NEAR |
1.1956 USDT |
1.1751 USDT |
1.1923 USDT |
1.2210 USDT |
| 2023-06-15 |
1.1781 USDT |
3,166,749.3917 NEAR |
1.1756 USDT |
1.1632 USDT |
1.1735 USDT |
1.2132 USDT |
| 2023-06-14 |
1.2020 USDT |
6,041,230.0387 NEAR |
1.1989 USDT |
1.1859 USDT |
1.1940 USDT |
1.2316 USDT |
| 2023-06-13 |
1.2099 USDT |
7,332,222.8380 NEAR |
1.1982 USDT |
1.1859 USDT |
1.1960 USDT |
1.1989 USDT |
| 2023-06-12 |
1.1956 USDT |
8,206,045.8542 NEAR |
1.2076 USDT |
1.1678 USDT |
1.1912 USDT |
1.1978 USDT |
| 2023-06-11 |
1.2034 USDT |
8,196,790.1718 NEAR |
1.2032 USDT |
1.1871 USDT |
1.1967 USDT |
1.2058 USDT |
| 2023-06-10 |
1.2363 USDT |
7,545,246.1778 NEAR |
1.3854 USDT |
1.1472 USDT |
1.1905 USDT |
1.1981 USDT |
| 2023-06-09 |
1.4077 USDT |
5,794,008.1326 NEAR |
1.4129 USDT |
1.3680 USDT |
1.3840 USDT |
1.3836 USDT |
| 2023-06-08 |
1.4096 USDT |
5,564,868.2055 NEAR |
1.4141 USDT |
1.3851 USDT |
1.4042 USDT |
1.4102 USDT |
| 2023-06-07 |
1.4707 USDT |
3,102,182.6889 NEAR |
1.5332 USDT |
1.4147 USDT |
1.4289 USDT |
1.4226 USDT |
| 2023-06-06 |
1.4984 USDT |
3,449,426.1458 NEAR |
1.4993 USDT |
1.4490 USDT |
1.4879 USDT |
1.5244 USDT |
| 2023-06-05 |
1.5777 USDT |
2,946,689.2389 NEAR |
1.6168 USDT |
1.4440 USDT |
1.4902 USDT |
1.4900 USDT |
| 2023-06-04 |
1.6330 USDT |
2,347,857.2242 NEAR |
1.6168 USDT |
1.6051 USDT |
1.6168 USDT |
1.6422 USDT |
| 2023-06-03 |
1.6165 USDT |
2,232,645.9371 NEAR |
1.6133 USDT |
1.5981 USDT |
1.6072 USDT |
1.6160 USDT |
| 2023-06-02 |
1.5866 USDT |
2,621,362.8226 NEAR |
1.5474 USDT |
1.5359 USDT |
1.5571 USDT |
1.6149 USDT |
| 2023-06-01 |
1.5600 USDT |
2,508,628.4918 NEAR |
1.5655 USDT |
1.5341 USDT |
1.5583 USDT |
1.5674 USDT |
| 2023-05-31 |
1.5739 USDT |
2,971,433.4287 NEAR |
1.6086 USDT |
1.5464 USDT |
1.5595 USDT |
1.5588 USDT |
| 2023-05-30 |
1.6276 USDT |
2,861,028.2311 NEAR |
1.6262 USDT |
1.6025 USDT |
1.6173 USDT |
1.6192 USDT |
| 2023-05-29 |
1.6436 USDT |
2,620,050.7735 NEAR |
1.6661 USDT |
1.6173 USDT |
1.6341 USDT |
1.6303 USDT |
| 2023-05-28 |
1.6423 USDT |
2,503,165.5250 NEAR |
1.6310 USDT |
1.6253 USDT |
1.6377 USDT |
1.6496 USDT |
| 2023-05-27 |
1.5930 USDT |
3,288,141.7604 NEAR |
1.5775 USDT |
1.5753 USDT |
1.5828 USDT |
1.6386 USDT |
| 2023-05-26 |
1.5626 USDT |
3,183,136.3627 NEAR |
1.5629 USDT |
1.5322 USDT |
1.5459 USDT |
1.5968 USDT |
| 2023-05-25 |
1.5663 USDT |
4,216,052.0129 NEAR |
1.5714 USDT |
1.5285 USDT |
1.5612 USDT |
1.5659 USDT |
| 2023-05-24 |
1.5907 USDT |
5,284,880.5271 NEAR |
1.6443 USDT |
1.5510 USDT |
1.5659 USDT |
1.5728 USDT |
| 2023-05-23 |
1.6424 USDT |
3,880,923.6254 NEAR |
1.6125 USDT |
1.6003 USDT |
1.6137 USDT |
1.6368 USDT |
| 2023-05-22 |
1.6077 USDT |
5,184,111.4979 NEAR |
1.6100 USDT |
1.5733 USDT |
1.5903 USDT |
1.6223 USDT |
| 2023-05-21 |
1.6376 USDT |
4,746,559.5406 NEAR |
1.6604 USDT |
1.6105 USDT |
1.6167 USDT |
1.6142 USDT |
| 2023-05-20 |
1.6570 USDT |
4,716,582.0266 NEAR |
1.6662 USDT |
1.6493 USDT |
1.6559 USDT |
1.6556 USDT |
| 2023-05-19 |
1.6683 USDT |
4,773,438.0399 NEAR |
1.6567 USDT |
1.6515 USDT |
1.6636 USDT |
1.6733 USDT |
| 2023-05-18 |
1.6786 USDT |
5,234,858.5847 NEAR |
1.6996 USDT |
1.6248 USDT |
1.6373 USDT |
1.6366 USDT |
| 2023-05-17 |
1.6714 USDT |
6,408,168.9619 NEAR |
1.6563 USDT |
1.6397 USDT |
1.6521 USDT |
1.7023 USDT |
| 2023-05-16 |
1.6513 USDT |
5,122,344.2127 NEAR |
1.6549 USDT |
1.6267 USDT |
1.6448 USDT |
1.6496 USDT |
| 2023-05-15 |
1.6751 USDT |
5,591,910.8413 NEAR |
1.6563 USDT |
1.6358 USDT |
1.6573 USDT |
1.6619 USDT |
| 2023-05-14 |
1.6583 USDT |
6,482,652.7677 NEAR |
1.6598 USDT |
1.6375 USDT |
1.6499 USDT |
1.6522 USDT |
| 2023-05-13 |
1.6404 USDT |
6,252,787.3069 NEAR |
1.6483 USDT |
1.6159 USDT |
1.6305 USDT |
1.6639 USDT |