NEARUSDT
Near Tether
—
2.13 $
-0.070000 (%-3.18)
Day Low₺2.084
Day High₺2.255
Market Data
Spot Rate
B:2.129
A:2.13
Circulating Supply
1,249,836,992
Market Cap
$2.77B
NEARUSDT: Near Tether Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9356
CLOSE 0.9365
Low
LOW 0.5246
High
HIGH 1.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/14/2020 | 1.3 | 1.88 | 1.05 | 1.1685 |
| 10/15/2020 | 1.1685 | 1.2522 | 1.0792 | 1.1209 |
| 10/16/2020 | 1.1222 | 1.1524 | 0.812 | 0.8171 |
| 10/17/2020 | 0.8171 | 0.8649 | 0.72 | 0.8073 |
| 10/18/2020 | 0.8074 | 0.8753 | 0.8007 | 0.8692 |
| 10/19/2020 | 0.8703 | 0.871 | 0.765 | 0.7993 |
| 10/20/2020 | 0.7993 | 0.81 | 0.67 | 0.6757 |
| 10/21/2020 | 0.6774 | 0.7475 | 0.6731 | 0.7044 |
| 10/22/2020 | 0.7045 | 0.7881 | 0.7042 | 0.7484 |
| 10/23/2020 | 0.7479 | 0.7535 | 0.6862 | 0.7271 |
| 10/24/2020 | 0.7263 | 0.7585 | 0.7052 | 0.7391 |
| 10/25/2020 | 0.7389 | 0.8581 | 0.729 | 0.8444 |
| 10/26/2020 | 0.8456 | 0.8567 | 0.7396 | 0.7784 |
| 10/27/2020 | 0.7803 | 0.8068 | 0.7447 | 0.7598 |
| 10/28/2020 | 0.7609 | 0.7785 | 0.681 | 0.7 |
| 10/29/2020 | 0.7006 | 0.7246 | 0.6702 | 0.6895 |
| 10/30/2020 | 0.69 | 0.7042 | 0.6127 | 0.6306 |
| 10/31/2020 | 0.6304 | 0.6564 | 0.6184 | 0.6385 |
| 11/01/2020 | 0.6386 | 0.6568 | 0.6 | 0.635 |
| 11/02/2020 | 0.6361 | 0.6517 | 0.5976 | 0.6064 |
| 11/03/2020 | 0.6059 | 0.6123 | 0.5573 | 0.5621 |
| 11/04/2020 | 0.5629 | 0.5644 | 0.5246 | 0.5338 |
| 11/05/2020 | 0.5342 | 0.7179 | 0.5336 | 0.6912 |
| 11/06/2020 | 0.6914 | 0.765 | 0.6881 | 0.7193 |
| 11/07/2020 | 0.7198 | 0.7932 | 0.6697 | 0.6961 |
| 11/08/2020 | 0.6957 | 0.8297 | 0.682 | 0.8169 |
| 11/09/2020 | 0.8165 | 0.9289 | 0.7972 | 0.9289 |
| 11/10/2020 | 0.9295 | 0.9744 | 0.882 | 0.9456 |
| 11/11/2020 | 0.9456 | 0.9923 | 0.8571 | 0.8604 |
| 11/12/2020 | 0.8599 | 0.8796 | 0.7603 | 0.7893 |
| 11/13/2020 | 0.7896 | 0.918 | 0.779 | 0.8981 |
| 11/14/2020 | 0.8992 | 0.9039 | 0.8213 | 0.8681 |
| 11/15/2020 | 0.8685 | 0.8867 | 0.7978 | 0.8296 |
| 11/16/2020 | 0.8293 | 0.8994 | 0.8167 | 0.866 |
| 11/17/2020 | 0.8657 | 0.9845 | 0.8643 | 0.9313 |
| 11/18/2020 | 0.9319 | 0.9455 | 0.8006 | 0.8324 |
| 11/19/2020 | 0.8332 | 0.8769 | 0.8088 | 0.8454 |
| 11/20/2020 | 0.8462 | 0.95 | 0.8361 | 0.9471 |
| 11/21/2020 | 0.9485 | 1.2173 | 0.9433 | 1.1853 |
| 11/22/2020 | 1.1865 | 1.189 | 0.997 | 1.0771 |
| 11/23/2020 | 1.0779 | 1.2218 | 1.0573 | 1.1706 |
| 11/24/2020 | 1.1703 | 1.2914 | 1.141 | 1.2434 |
| 11/25/2020 | 1.2428 | 1.3 | 1.0766 | 1.1051 |
| 11/26/2020 | 1.1042 | 1.1303 | 0.8972 | 1.0101 |
| 11/27/2020 | 1.0103 | 1.051 | 0.9404 | 0.9959 |
| 11/28/2020 | 0.9968 | 1.0378 | 0.9593 | 1.0203 |
| 11/29/2020 | 1.0213 | 1.0448 | 0.9912 | 1.0138 |
| 11/30/2020 | 1.0144 | 1.0967 | 1.0144 | 1.0779 |
| 12/01/2020 | 1.078 | 1.1302 | 0.985 | 1.06 |
| 12/02/2020 | 1.0608 | 1.2111 | 1.04 | 1.1768 |
| 12/03/2020 | 1.1756 | 1.1924 | 1.135 | 1.1549 |
| 12/04/2020 | 1.1538 | 1.2222 | 1.0927 | 1.1017 |
| 12/05/2020 | 1.1012 | 1.1429 | 1.02 | 1.1126 |
| 12/06/2020 | 1.1125 | 1.125 | 1.0091 | 1.0339 |
| 12/07/2020 | 1.0341 | 1.0534 | 1.0107 | 1.0118 |
| 12/08/2020 | 1.012 | 1.0225 | 0.915 | 0.9331 |
| 12/09/2020 | 0.9337 | 1.0141 | 0.9108 | 0.995 |
| 12/10/2020 | 0.9973 | 1.0472 | 0.9549 | 0.9559 |
| 12/11/2020 | 0.9558 | 0.9586 | 0.8672 | 0.8692 |
| 12/12/2020 | 0.8694 | 0.927 | 0.8685 | 0.9194 |
| 12/13/2020 | 0.919 | 0.9793 | 0.9186 | 0.9527 |
| 12/14/2020 | 0.9524 | 1.011 | 0.9428 | 0.9933 |
| 12/15/2020 | 0.9933 | 1.0186 | 0.9759 | 1.0066 |
| 12/16/2020 | 1.0068 | 1.0479 | 0.9636 | 1.0469 |
| 12/17/2020 | 1.0471 | 1.0691 | 0.9858 | 0.9934 |
| 12/18/2020 | 0.9944 | 1.02 | 0.9726 | 1.0048 |
| 12/19/2020 | 1.0048 | 1.1226 | 0.994 | 1.0477 |
| 12/20/2020 | 1.0479 | 1.081 | 1.0199 | 1.0583 |
| 12/21/2020 | 1.0577 | 1.6631 | 1.0433 | 1.2183 |
| 12/22/2020 | 1.2191 | 1.2357 | 1.078 | 1.1611 |
| 12/23/2020 | 1.1609 | 1.182 | 0.9054 | 0.9619 |
| 12/24/2020 | 0.9628 | 1.0774 | 0.9138 | 1.0635 |
| 12/25/2020 | 1.0637 | 1.0784 | 0.9955 | 1.0201 |
| 12/26/2020 | 1.019 | 1.0642 | 0.9825 | 1.0246 |
| 12/27/2020 | 1.0253 | 1.2488 | 0.9979 | 1.199 |
| 12/28/2020 | 1.1989 | 1.2514 | 1.1568 | 1.2217 |
| 12/29/2020 | 1.2217 | 1.24 | 1.1011 | 1.1653 |
| 12/30/2020 | 1.166 | 1.2665 | 1.166 | 1.21 |
| 12/31/2020 | 1.2098 | 1.4174 | 1.1674 | 1.3917 |