Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
5.1774 USDT |
2,704,267.1591 NEAR |
5.2510 USDT |
5.0680 USDT |
5.1155 USDT |
5.0791 USDT |
| 2025-01-21 |
5.0316 USDT |
2,726,124.4314 NEAR |
5.1004 USDT |
4.8811 USDT |
4.9777 USDT |
5.1077 USDT |
| 2025-01-20 |
5.1977 USDT |
4,055,574.8432 NEAR |
4.9797 USDT |
4.7562 USDT |
4.8563 USDT |
5.0544 USDT |
| 2025-01-19 |
5.3070 USDT |
2,857,405.0753 NEAR |
5.4452 USDT |
4.9515 USDT |
5.0928 USDT |
5.4068 USDT |
| 2025-01-18 |
5.5382 USDT |
1,535,644.4987 NEAR |
5.7529 USDT |
5.3287 USDT |
5.4247 USDT |
5.4807 USDT |
| 2025-01-17 |
5.3703 USDT |
1,257,589.0946 NEAR |
5.1611 USDT |
5.1611 USDT |
5.1972 USDT |
5.5646 USDT |
| 2025-01-16 |
5.2111 USDT |
1,544,993.1790 NEAR |
5.3182 USDT |
5.0908 USDT |
5.1515 USDT |
5.2650 USDT |
| 2025-01-15 |
4.9733 USDT |
989,874.4053 NEAR |
5.0541 USDT |
4.8611 USDT |
4.9084 USDT |
4.9121 USDT |
| 2025-01-14 |
4.8420 USDT |
1,614,302.7491 NEAR |
4.7524 USDT |
4.7033 USDT |
4.7625 USDT |
4.9956 USDT |
| 2025-01-13 |
4.6648 USDT |
1,487,278.5845 NEAR |
4.9710 USDT |
4.4165 USDT |
4.5346 USDT |
4.5759 USDT |
| 2025-01-12 |
5.0546 USDT |
600,898.2411 NEAR |
5.0864 USDT |
4.9630 USDT |
5.0050 USDT |
5.0570 USDT |
| 2025-01-11 |
5.0470 USDT |
1,015,688.6059 NEAR |
5.0861 USDT |
4.9901 USDT |
5.0327 USDT |
5.0192 USDT |
| 2025-01-10 |
5.0586 USDT |
1,193,601.9566 NEAR |
4.9757 USDT |
4.8884 USDT |
5.0120 USDT |
5.0603 USDT |
| 2025-01-09 |
5.0458 USDT |
1,565,426.0778 NEAR |
5.1530 USDT |
4.8381 USDT |
4.9505 USDT |
4.9934 USDT |
| 2025-01-08 |
5.1840 USDT |
2,385,511.0092 NEAR |
5.3652 USDT |
4.8651 USDT |
5.0712 USDT |
5.1576 USDT |
| 2025-01-07 |
5.9273 USDT |
698,495.3381 NEAR |
6.0133 USDT |
5.7755 USDT |
5.8204 USDT |
5.8184 USDT |
| 2025-01-06 |
5.8995 USDT |
379,999.4395 NEAR |
5.9132 USDT |
5.7813 USDT |
5.9048 USDT |
5.8948 USDT |
| 2025-01-05 |
5.7415 USDT |
819,739.6899 NEAR |
5.7905 USDT |
5.6224 USDT |
5.7075 USDT |
5.7985 USDT |
| 2025-01-04 |
5.8089 USDT |
1,471,964.9864 NEAR |
5.8184 USDT |
5.7328 USDT |
5.7871 USDT |
5.8840 USDT |
| 2025-01-03 |
5.6057 USDT |
1,549,939.4326 NEAR |
5.4474 USDT |
5.4000 USDT |
5.4440 USDT |
5.7786 USDT |
| 2025-01-02 |
5.4312 USDT |
1,335,626.8634 NEAR |
5.2858 USDT |
5.2812 USDT |
5.3607 USDT |
5.4731 USDT |
| 2025-01-01 |
4.9687 USDT |
1,086,072.8139 NEAR |
4.9116 USDT |
4.8797 USDT |
4.9380 USDT |
5.0283 USDT |
| 2024-12-31 |
4.9945 USDT |
885,488.8938 NEAR |
5.0465 USDT |
4.9266 USDT |
4.9748 USDT |
5.0738 USDT |
| 2024-12-30 |
5.1541 USDT |
1,193,923.8191 NEAR |
5.1294 USDT |
4.9533 USDT |
5.0159 USDT |
4.9961 USDT |
| 2024-12-29 |
5.3209 USDT |
838,308.1185 NEAR |
5.3436 USDT |
5.1491 USDT |
5.1786 USDT |
5.1705 USDT |
| 2024-12-28 |
5.1500 USDT |
841,725.4580 NEAR |
5.1162 USDT |
5.0691 USDT |
5.1396 USDT |
5.2246 USDT |
| 2024-12-27 |
5.1480 USDT |
889,969.0089 NEAR |
5.0877 USDT |
5.0459 USDT |
5.1209 USDT |
5.2655 USDT |
| 2024-12-26 |
5.2006 USDT |
1,342,507.4720 NEAR |
5.4482 USDT |
4.9981 USDT |
5.1026 USDT |
5.0396 USDT |
| 2024-12-25 |
5.5539 USDT |
896,846.0128 NEAR |
5.5521 USDT |
5.4741 USDT |
5.5711 USDT |
5.5135 USDT |
| 2024-12-24 |
5.4714 USDT |
1,614,835.4860 NEAR |
5.4413 USDT |
5.2921 USDT |
5.3662 USDT |
5.5511 USDT |
| 2024-12-23 |
5.0888 USDT |
1,541,817.0592 NEAR |
5.0399 USDT |
4.9158 USDT |
5.0445 USDT |
5.1816 USDT |
| 2024-12-22 |
5.0066 USDT |
1,218,420.8975 NEAR |
5.0247 USDT |
4.8391 USDT |
4.9623 USDT |
5.0948 USDT |
| 2024-12-21 |
5.3810 USDT |
1,930,358.0609 NEAR |
5.3551 USDT |
5.0248 USDT |
5.1816 USDT |
5.1661 USDT |
| 2024-12-20 |
5.0288 USDT |
3,000,948.5004 NEAR |
5.2034 USDT |
4.5391 USDT |
4.7932 USDT |
5.1617 USDT |
| 2024-12-19 |
5.5624 USDT |
3,385,019.1172 NEAR |
5.6908 USDT |
4.9915 USDT |
5.1933 USDT |
5.3129 USDT |
| 2024-12-18 |
6.2461 USDT |
1,643,460.5171 NEAR |
6.3885 USDT |
6.0905 USDT |
6.2278 USDT |
6.1255 USDT |
| 2024-12-17 |
6.6920 USDT |
2,110,567.5599 NEAR |
6.6173 USDT |
6.4537 USDT |
6.5582 USDT |
6.4563 USDT |
| 2024-12-16 |
6.7407 USDT |
1,645,053.8693 NEAR |
6.8592 USDT |
6.5318 USDT |
6.6127 USDT |
6.7311 USDT |
| 2024-12-15 |
6.6403 USDT |
926,057.1109 NEAR |
6.6857 USDT |
6.4690 USDT |
6.5943 USDT |
6.8244 USDT |
| 2024-12-14 |
6.8269 USDT |
1,105,076.3367 NEAR |
6.9370 USDT |
6.5254 USDT |
6.6687 USDT |
6.6734 USDT |
| 2024-12-13 |
6.8997 USDT |
1,672,320.2464 NEAR |
6.9128 USDT |
6.7462 USDT |
6.8500 USDT |
6.8664 USDT |
| 2024-12-12 |
7.0630 USDT |
2,037,604.0443 NEAR |
6.8510 USDT |
6.7827 USDT |
6.8825 USDT |
6.9384 USDT |
| 2024-12-11 |
6.5411 USDT |
2,053,187.6532 NEAR |
6.4242 USDT |
6.1488 USDT |
6.3252 USDT |
6.7895 USDT |
| 2024-12-10 |
6.5028 USDT |
2,441,470.4289 NEAR |
6.5017 USDT |
6.0558 USDT |
6.3289 USDT |
6.4542 USDT |
| 2024-12-09 |
7.2987 USDT |
1,710,012.0230 NEAR |
7.8246 USDT |
7.0200 USDT |
7.1039 USDT |
7.0747 USDT |
| 2024-12-08 |
7.6539 USDT |
1,556,116.4430 NEAR |
7.7240 USDT |
7.4572 USDT |
7.5893 USDT |
7.8187 USDT |
| 2024-12-07 |
7.8567 USDT |
812,857.2963 NEAR |
8.0208 USDT |
7.6882 USDT |
7.7410 USDT |
7.7283 USDT |
| 2024-12-06 |
7.8646 USDT |
1,907,531.1746 NEAR |
7.6168 USDT |
7.5175 USDT |
7.7872 USDT |
7.8349 USDT |
| 2024-12-05 |
7.6283 USDT |
3,014,293.6715 NEAR |
7.4696 USDT |
7.0354 USDT |
7.3447 USDT |
7.6837 USDT |
| 2024-12-04 |
7.4200 USDT |
1,570,035.7105 NEAR |
7.3873 USDT |
7.1917 USDT |
7.3488 USDT |
7.5085 USDT |