Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Near Tether logo
NEARUSDT
Near Tether
—
2.123 $
-0.077000 (%-3.50)
Day Low₺2.084
Day High₺2.255
Bid2.123
Ask2.124

Market Data

Spot Rate
B:2.123
A:2.124
Circulating Supply
1,249,836,992
Market Cap
$2.76B
Overview
Technicals
Comments
Archive

NEARUSDT: Near Tether Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.7347
CLOSE 1.7411

Low

LOW 0.971

High

HIGH 4.625
DATEOPENHIGHLOWCLOSE
01/01/20231.2561.2851.2391.276
01/02/20231.2761.3261.2561.314
01/03/20231.3141.3651.3041.335
01/04/20231.3341.631.3291.55
01/05/20231.551.6661.5071.524
01/06/20231.5241.6161.481.591
01/07/20231.5921.6021.5431.56
01/08/20231.561.6591.5141.647
01/09/20231.6471.7251.6211.642
01/10/20231.6421.6681.5931.644
01/11/20231.6451.8391.5541.82
01/12/20231.8211.8871.7111.831
01/13/20231.832.0231.7791.956
01/14/20231.9572.3561.9482.251
01/15/20232.2522.2742.1052.24
01/16/20232.2412.4422.0662.192
01/17/20232.1922.2662.1452.156
01/18/20232.1562.2321.9531.972
01/19/20231.9722.1591.972.096
01/20/20232.0962.4062.0462.388
01/21/20232.3892.4752.32.324
01/22/20232.3242.5962.3182.399
01/23/20232.3992.712.3952.544
01/24/20232.5442.6222.3082.355
01/25/20232.3552.6352.2782.545
01/26/20232.5472.722.492.521
01/27/20232.5212.5882.3812.557
01/28/20232.5592.692.4292.47
01/29/20232.472.6082.4332.571
01/30/20232.5712.5842.2222.307
01/31/20232.3062.382.2712.328
02/01/20232.3272.4332.1652.427
02/02/20232.4272.5782.4032.444
02/03/20232.4442.5212.42.507
02/04/20232.5072.582.4262.501
02/05/20232.5012.5562.3282.386
02/06/20232.3862.432.2812.308
02/07/20232.3092.5122.3032.493
02/08/20232.4932.8462.4722.639
02/09/20232.6382.6422.2012.27
02/10/20232.272.3062.1982.25
02/11/20232.252.2952.2032.285
02/12/20232.2842.3742.1932.237
02/13/20232.2362.2522.0892.187
02/14/20232.1872.2592.1072.246
02/15/20232.2482.532.2062.515
02/16/20232.5162.5562.3012.311
02/17/20232.3112.4852.2972.456
02/18/20232.4572.7052.4562.576
02/19/20232.5752.7052.5112.575
02/20/20232.5772.7652.4832.702
02/21/20232.7022.7152.4892.569
02/22/20232.5682.5722.3962.508
02/23/20232.5082.5652.4152.47
02/24/20232.4712.492.2532.313
02/25/20232.3142.3372.1932.289
02/26/20232.2882.3862.2712.376
02/27/20232.3752.4342.2852.346
02/28/20232.3462.3832.2132.23
03/01/20232.232.3682.2032.319
03/02/20232.3192.3322.2082.259
03/03/20232.262.262.022.098
03/04/20232.0992.1181.982.05
03/05/20232.0512.1182.0172.031
03/06/20232.032.0781.9832.055
03/07/20232.0552.0941.9432.002
03/08/20232.0022.0151.8161.842
03/09/20231.8421.9151.7241.788
03/10/20231.7881.8131.6691.798
03/11/20231.7981.8631.6911.797
03/12/20231.7971.9791.7631.941
03/13/20231.9422.0551.8922.036
03/14/20232.0372.2121.9732.116
03/15/20232.1152.1551.8661.921
03/16/20231.9221.9791.8911.963
03/17/20231.9632.1641.9362.163
03/18/20232.1632.2152.0622.079
03/19/20232.0792.1982.0772.132
03/20/20232.1342.171.9661.994
03/21/20231.9932.0831.9092.068
03/22/20232.0692.0781.8751.946
03/23/20231.9472.0731.922.044
03/24/20232.0452.0511.9271.963
03/25/20231.9631.9971.8921.923
03/26/20231.9231.9821.9151.957
03/27/20231.9581.9671.8131.845
03/28/20231.8441.9041.8091.883
03/29/20231.8832.0051.8772
03/30/202322.0381.9021.927
03/31/20231.9262.0111.8841.99
04/01/20231.992.0091.9571.987
04/02/20231.9882.011.8881.92
04/03/20231.922.0211.8541.948
04/04/20231.9492.0121.9161.996
04/05/20231.9962.081.9822.027
04/06/20232.0282.0311.9371.989
04/07/20231.9882.0291.9522.018
04/08/20232.0182.0221.9531.97
04/09/20231.972.041.932.006
04/10/20232.0062.071.9662.068
04/11/20232.0682.1082.0382.052
04/12/20232.0522.2451.972.226
04/13/20232.2262.2282.1562.203
04/14/20232.2022.2852.1522.221
04/15/20232.2212.4092.1742.316
04/16/20232.3162.3562.2632.323
04/17/20232.3222.3362.2362.287
04/18/20232.2882.4012.2372.346
04/19/20232.3462.4042.0862.148
04/20/20232.1482.2312.022.048
04/21/20232.0472.0671.8811.927
04/22/20231.9271.951.8951.946
04/23/20231.9461.951.841.911
04/24/20231.9111.9441.8481.885
04/25/20231.8851.9921.8421.961
04/26/20231.9612.0271.7791.891
04/27/20231.8921.9561.8761.923
04/28/20231.9231.9411.8731.916
04/29/20231.9161.961.9051.936
04/30/20231.9361.9881.8921.929
05/01/20231.9291.9541.8021.838
05/02/20231.8371.8531.8111.835
05/03/20231.8361.9281.781.899
05/04/20231.8991.9021.8251.841
05/05/20231.8411.891.8091.865
05/06/20231.8661.881.7391.767
05/07/20231.7681.7851.7261.737
05/08/20231.7361.7471.5641.643
05/09/20231.6421.6531.6041.623
05/10/20231.6241.6871.551.661
05/11/20231.661.6621.5521.595
05/12/20231.5961.6561.5411.648
05/13/20231.6491.6731.6161.66
05/14/20231.6611.6781.641.656
05/15/20231.6561.7061.6361.656
05/16/20231.6561.6711.6271.656
05/17/20231.6581.721.6391.699
05/18/20231.71.7031.6231.656
05/19/20231.6571.6941.6511.666
05/20/20231.6661.6691.651.661
05/21/20231.6611.6671.6071.609
05/22/20231.6091.6271.5731.612
05/23/20231.6121.6791.61.644
05/24/20231.6441.6451.551.571
05/25/20231.5711.5851.531.563
05/26/20231.5641.5981.5311.578
05/27/20231.5781.6571.5741.631
05/28/20231.6311.6881.6241.667
05/29/20231.6671.6771.6161.626
05/30/20231.6271.6471.6021.609
05/31/20231.6091.6211.5461.566
06/01/20231.5661.5761.5331.547
06/02/20231.5471.6281.5351.614
06/03/20231.6141.641.5981.617
06/04/20231.6171.6491.6051.617
06/05/20231.6161.6591.4361.498
06/06/20231.4991.541.4491.533
06/07/20231.5341.5341.41.414
06/08/20231.4151.4241.3851.415
06/09/20231.4151.4331.3691.385
06/10/20231.3861.3861.1461.203
06/11/20231.2031.2391.1861.209
06/12/20231.2091.2161.1661.198
06/13/20231.1991.2461.1861.199
06/14/20231.21.2431.1511.177
06/15/20231.1771.2251.161.196
06/16/20231.1961.2381.1761.214
06/17/20231.2151.281.2041.258
06/18/20231.2591.2791.2151.236
06/19/20231.2371.2441.1951.242
06/20/20231.2421.311.2171.298
06/21/20231.2971.3661.2931.339
06/22/20231.3391.3881.311.324
06/23/20231.3241.4091.321.382
06/24/20231.3831.461.3771.412
06/25/20231.4131.4641.3911.4
06/26/20231.41.6331.3521.486
06/27/20231.4851.5071.4471.476
06/28/20231.4771.481.331.363
06/29/20231.3631.3971.3391.35
06/30/20231.351.4471.2711.385
07/01/20231.3851.491.3541.485
07/02/20231.4861.4881.4271.467
07/03/20231.4681.4871.4281.456
07/04/20231.4571.4571.3821.399
07/05/20231.3991.4161.3331.355
07/06/20231.3551.3951.2861.311
07/07/20231.3111.371.2961.331
07/08/20231.3311.4011.3271.383
07/09/20231.3821.3931.3181.327
07/10/20231.3271.361.2861.332
07/11/20231.3321.3551.3041.33
07/12/20231.331.3711.3061.329
07/13/20231.3291.4681.3141.464
07/14/20231.4651.61.4471.499
07/15/20231.4981.5281.4591.491
07/16/20231.4911.5121.4351.446
07/17/20231.4461.5071.4231.501
07/18/20231.5021.5141.4411.47
07/19/20231.471.521.4571.466
07/20/20231.4671.6061.4581.53
07/21/20231.531.5331.4731.48
07/22/20231.481.491.4251.444
07/23/20231.4421.4791.4331.455
07/24/20231.4551.4641.351.38
07/25/20231.3791.3821.3311.348
07/26/20231.3491.381.3171.365
07/27/20231.3651.391.351.379
07/28/20231.3791.4081.371.39
07/29/20231.391.4151.3871.406
07/30/20231.4061.4191.3611.396
07/31/20231.3961.4171.3511.37
08/01/20231.3711.4171.3231.415
08/02/20231.4151.4241.3821.398
08/03/20231.3971.4181.3511.36
08/04/20231.361.3661.3271.341
08/05/20231.3411.3591.3311.354
08/06/20231.3531.3721.3351.339
08/07/20231.3391.3641.3031.34
08/08/20231.341.3761.3311.36
08/09/20231.3611.3731.3341.349
08/10/20231.351.3521.3271.336
08/11/20231.3361.341.321.333
08/12/20231.3341.3581.331.343
08/13/20231.3441.3581.3331.34
08/14/20231.341.3551.3281.337
08/15/20231.3361.3421.2221.281
08/16/20231.281.2911.181.21
08/17/20231.211.2281.021.12
08/18/20231.1191.1561.1111.143
08/19/20231.1411.1911.131.166
08/20/20231.1651.1821.1471.168
08/21/20231.1681.1741.1081.131
08/22/20231.1311.1721.0941.172
08/23/20231.1711.2311.1441.21
08/24/20231.211.2171.1711.195
08/25/20231.1941.2151.1581.191
08/26/20231.1921.2071.1871.192
08/27/20231.1911.2311.171.179
08/28/20231.1781.21.1481.194
08/29/20231.1951.2571.1621.227
08/30/20231.2281.2311.1881.204
08/31/20231.2031.2041.1311.156
09/01/20231.1551.1671.1151.127
09/02/20231.1271.1331.1071.121
09/03/20231.1211.1351.1131.125
09/04/20231.1251.1481.1081.127
09/05/20231.1271.1571.1091.128
09/06/20231.1281.1461.1051.131
09/07/20231.131.1551.1231.154
09/08/20231.1541.1661.1261.151
09/09/20231.1521.1871.1491.166
09/10/20231.1661.1681.1031.151
09/11/20231.1521.1551.0821.102
09/12/20231.1031.1341.0651.071
09/13/20231.071.1061.0671.089
09/14/20231.0891.121.0851.109
09/15/20231.1081.1331.0971.13
09/16/20231.1311.1421.1171.128
09/17/20231.1281.1291.0751.095
09/18/20231.0951.1271.0781.1
09/19/20231.0991.1321.091.121
09/20/20231.1221.1321.0971.121
09/21/20231.1211.1551.1011.125
09/22/20231.1251.1331.1031.122
09/23/20231.1221.1261.1071.115
09/24/20231.1151.1161.0881.096
09/25/20231.0951.1151.0841.101
09/26/20231.1021.1061.0711.08
09/27/20231.0811.0991.0581.077
09/28/20231.0781.1111.0741.108
09/29/20231.1091.1291.0951.121
09/30/20231.1211.1491.121.133
10/01/20231.1341.1711.1271.16
10/02/20231.1611.1721.1011.115
10/03/20231.1141.1241.0931.099
10/04/20231.0991.1051.0591.098
10/05/20231.0991.1121.0711.073
10/06/20231.0741.1021.0741.093
10/07/20231.0941.1091.0831.091
10/08/20231.0911.1011.0771.094
10/09/20231.0941.0971.0141.041
10/10/20231.0411.0581.0311.043
10/11/20231.0431.0451.0061.029
10/12/20231.0291.0290.9951.012
10/13/20231.0131.0210.9971.009
10/14/20231.0091.0161.0041.01
10/15/20231.0111.0351.0071.027
10/16/20231.0271.071.0211.033
10/17/20231.0341.0410.9971.009
10/18/20231.0091.020.9850.998
10/19/20230.9981.0020.9710.987
10/20/20230.9871.020.9821.005
10/21/20231.0061.050.9981.041
10/22/20231.0411.0571.0141.056
10/23/20231.0561.1131.0461.101
10/24/20231.1011.171.0871.138
10/25/20231.1391.1641.1041.143
10/26/20231.1431.2181.1331.191
10/27/20231.1921.2611.1581.221
10/28/20231.2211.2651.2091.219
10/29/20231.221.2781.1961.277
10/30/20231.2771.3261.2461.32
10/31/20231.321.341.2481.332
11/01/20231.3321.5761.3211.527
11/02/20231.5271.5681.4341.524
11/03/20231.5251.5621.4471.473
11/04/20231.4731.5351.4561.511
11/05/20231.5121.6771.4971.636
11/06/20231.6361.681.5511.583
11/07/20231.5831.5841.4061.446
11/08/20231.4461.4931.4171.47
11/09/20231.4691.5671.2881.438
11/10/20231.4381.5861.3981.553
11/11/20231.5531.6341.4681.598
11/12/20231.5981.81.5211.701
11/13/20231.7021.7461.5891.59
11/14/20231.591.6281.451.538
11/15/20231.5381.741.5341.7
11/16/20231.71.8581.6481.721
11/17/20231.7221.9511.7131.872
11/18/20231.8711.8971.6781.77
11/19/20231.772.0521.7131.985
11/20/20231.9862.1881.9631.997
11/21/20231.9972.0521.7281.75
11/22/20231.751.8681.7421.824
11/23/20231.8251.8551.7661.808
11/24/20231.8091.9151.7751.833
11/25/20231.8341.9131.8181.885
11/26/20231.8851.9161.7851.828
11/27/20231.8291.8341.7321.781
11/28/20231.7811.8261.731.821
11/29/20231.8211.8921.7931.798
11/30/20231.7991.891.7861.879
12/01/20231.8791.9071.8541.893
12/02/20231.8922.0331.892.008
12/03/20232.0082.0261.9521.979
12/04/20231.982.1961.9752.149
12/05/20232.152.3212.1312.257
12/06/20232.2572.3972.2412.285
12/07/20232.2842.3742.2122.267
12/08/20232.2672.3932.192.376
12/09/20232.3772.6132.3762.421
12/10/20232.4212.5992.3822.519
12/11/20232.5192.5412.1622.24
12/12/20232.242.4652.2222.305
12/13/20232.3052.3422.1012.328
12/14/20232.3292.3552.182.322
12/15/20232.3222.3272.1812.191
12/16/20232.1912.4462.162.39
12/17/20232.3892.4822.262.266
12/18/20232.2672.3182.0672.29
12/19/20232.2892.52.2622.431
12/20/20232.4313.0552.4222.845
12/21/20232.8463.6252.7663.538
12/22/20233.5373.8033.2713.36
12/23/20233.3643.2033.902
12/24/20233.9024.0973.6143.798
12/25/20233.7984.3743.714.25
12/26/20234.254.6253.9484.301
12/27/20234.3014.43.9884.083
12/28/20234.0854.3223.7283.756
12/29/20233.7573.9733.523.62
12/30/20233.6213.7823.5393.676
12/31/20233.6753.8833.5213.65