Crypto exchange OKEx

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on OKEx: NEAR-USDT
Date Price Volume Open Low High Close
2022-01-22 13.7690 USDT 5,611,766.2679 NEAR 14.4676 USDT 11.9155 USDT 14.4986 USDT 13.0703 USDT
2022-01-21 15.8610 USDT 11,028,380.5750 NEAR 17.2571 USDT 13.7610 USDT 17.4114 USDT 14.4648 USDT
2022-01-20 17.2241 USDT 5,382,649.8978 NEAR 17.1925 USDT 16.1190 USDT 17.5500 USDT 17.2557 USDT
2022-01-19 17.1069 USDT 7,076,050.4830 NEAR 17.0094 USDT 16.3866 USDT 17.9796 USDT 17.2044 USDT
2022-01-18 17.8699 USDT 7,839,224.9013 NEAR 18.7312 USDT 16.7978 USDT 18.7987 USDT 17.0086 USDT
2022-01-17 19.4098 USDT 4,622,616.4573 NEAR 20.0870 USDT 18.6397 USDT 20.4582 USDT 18.7325 USDT
2022-01-16 19.9227 USDT 5,074,868.2372 NEAR 19.7637 USDT 18.7695 USDT 20.2452 USDT 20.0817 USDT
2022-01-15 19.8843 USDT 5,552,923.8474 NEAR 20.0084 USDT 19.0354 USDT 20.6000 USDT 19.7601 USDT
2022-01-14 19.7893 USDT 12,218,659.3402 NEAR 19.5700 USDT 18.4600 USDT 20.3433 USDT 20.0085 USDT
2022-01-13 18.6358 USDT 9,316,558.2725 NEAR 17.7016 USDT 17.1729 USDT 19.8900 USDT 19.5699 USDT
2022-01-12 16.9951 USDT 11,502,691.6595 NEAR 16.2936 USDT 16.2150 USDT 18.8553 USDT 17.6965 USDT
2022-01-11 15.5202 USDT 11,770,870.1272 NEAR 14.7601 USDT 14.4599 USDT 16.9299 USDT 16.2803 USDT
2022-01-10 14.0294 USDT 10,129,281.3330 NEAR 13.3066 USDT 13.1986 USDT 14.9998 USDT 14.7521 USDT
2022-01-09 13.8575 USDT 7,549,375.9384 NEAR 14.4102 USDT 13.1098 USDT 14.4726 USDT 13.3047 USDT
2022-01-08 14.6495 USDT 6,136,466.2405 NEAR 14.8902 USDT 14.2599 USDT 16.0433 USDT 14.4087 USDT
2022-01-07 15.1802 USDT 9,383,629.5472 NEAR 15.4703 USDT 14.2747 USDT 16.3000 USDT 14.8901 USDT
2022-01-06 16.1335 USDT 14,273,235.0507 NEAR 16.8040 USDT 14.0000 USDT 17.0980 USDT 15.4629 USDT
2022-01-05 16.9986 USDT 9,029,988.2782 NEAR 17.1982 USDT 15.8455 USDT 17.6667 USDT 16.7990 USDT
2022-01-04 16.1031 USDT 13,148,905.8242 NEAR 15.0069 USDT 14.6000 USDT 17.6900 USDT 17.1993 USDT
2022-01-03 14.7171 USDT 4,571,558.3362 NEAR 14.4227 USDT 13.9142 USDT 15.0684 USDT 15.0114 USDT
2022-01-02 14.5136 USDT 3,944,541.0555 NEAR 14.6064 USDT 14.3185 USDT 15.3224 USDT 14.4207 USDT
2022-01-01 14.9816 USDT 4,622,068.4117 NEAR 15.3500 USDT 14.1591 USDT 15.3968 USDT 14.6131 USDT
2021-12-31 15.1335 USDT 5,709,857.9321 NEAR 14.9279 USDT 14.8197 USDT 15.7094 USDT 15.3390 USDT
2021-12-30 14.8023 USDT 11,939,393.7297 NEAR 14.6813 USDT 14.0546 USDT 15.5000 USDT 14.9233 USDT
2021-12-29 14.3170 USDT 10,173,604.1122 NEAR 13.9455 USDT 13.0349 USDT 14.8461 USDT 14.6884 USDT
2021-12-28 14.6533 USDT 9,680,228.2478 NEAR 15.3600 USDT 13.6339 USDT 15.4186 USDT 13.9466 USDT
2021-12-27 15.3226 USDT 7,395,468.9020 NEAR 15.2862 USDT 15.1300 USDT 16.4557 USDT 15.3590 USDT
2021-12-26 14.9727 USDT 7,453,869.2019 NEAR 14.6603 USDT 14.4615 USDT 15.7419 USDT 15.2850 USDT
2021-12-25 15.0324 USDT 12,396,418.4475 NEAR 15.4041 USDT 14.1891 USDT 15.9315 USDT 14.6607 USDT
2021-12-24 14.4757 USDT 17,749,972.5385 NEAR 13.5299 USDT 13.0346 USDT 15.7900 USDT 15.4214 USDT
2021-12-23 12.4625 USDT 20,168,941.6872 NEAR 11.3943 USDT 10.6701 USDT 14.2921 USDT 13.5307 USDT
2021-12-22 10.0425 USDT 10,485,897.9010 NEAR 8.6938 USDT 8.6858 USDT 11.6565 USDT 11.3911 USDT
2021-12-21 8.5428 USDT 5,172,219.1914 NEAR 8.3942 USDT 8.3576 USDT 8.9231 USDT 8.6914 USDT
2021-12-20 8.9555 USDT 8,085,899.4320 NEAR 9.5205 USDT 8.3000 USDT 9.7115 USDT 8.3904 USDT
2021-12-19 8.9641 USDT 7,047,700.0124 NEAR 8.4080 USDT 8.3658 USDT 9.5790 USDT 9.5201 USDT
2021-12-18 8.4947 USDT 5,244,032.5118 NEAR 8.5826 USDT 8.1001 USDT 8.7432 USDT 8.4067 USDT
2021-12-17 9.2251 USDT 7,539,481.6036 NEAR 9.8673 USDT 8.2777 USDT 10.2954 USDT 8.5828 USDT
2021-12-16 9.7668 USDT 9,498,568.0279 NEAR 9.6724 USDT 9.5000 USDT 10.3000 USDT 9.8612 USDT
2021-12-15 9.3921 USDT 16,149,985.9315 NEAR 9.1099 USDT 8.9189 USDT 17.8000 USDT 9.6742 USDT
2021-12-14 9.2329 USDT 7,159,953.5672 NEAR 9.3551 USDT 8.9756 USDT 9.6827 USDT 9.1106 USDT
2021-12-13 10.0064 USDT 6,365,007.6660 NEAR 10.6558 USDT 9.2032 USDT 11.0320 USDT 9.3569 USDT
2021-12-12 10.9340 USDT 8,190,880.6093 NEAR 11.2123 USDT 10.5189 USDT 11.7964 USDT 10.6556 USDT
2021-12-11 10.2428 USDT 11,280,462.4447 NEAR 9.2775 USDT 9.0972 USDT 11.3983 USDT 11.2081 USDT
2021-12-10 9.2638 USDT 11,526,119.6117 NEAR 9.2489 USDT 8.9356 USDT 10.1382 USDT 9.2787 USDT
2021-12-09 8.8374 USDT 15,105,974.4486 NEAR 8.4244 USDT 8.3721 USDT 9.8889 USDT 9.2503 USDT
2021-12-08 7.9330 USDT 8,242,102.0766 NEAR 7.4414 USDT 7.2296 USDT 8.4931 USDT 8.4245 USDT
2021-12-07 7.2504 USDT 4,711,061.2998 NEAR 7.0593 USDT 6.8707 USDT 7.4909 USDT 7.4415 USDT
2021-12-06 7.2228 USDT 5,502,845.7137 NEAR 7.3793 USDT 6.6358 USDT 7.5086 USDT 7.0662 USDT
2021-12-05 7.5518 USDT 4,454,984.4497 NEAR 7.7189 USDT 7.1762 USDT 8.1675 USDT 7.3847 USDT
2021-12-04 8.3719 USDT 14,791,453.4541 NEAR 9.0210 USDT 6.0589 USDT 9.5826 USDT 7.7227 USDT