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
—
2.14 $
-0.069000 (%-3.12)
Day Low₺2.084
Day High₺2.255
Bid2.14
Ask2.141

Market Data

Spot Rate
B:2.14
A:2.141
Circulating Supply
1,249,836,992
Market Cap
$2.78B
Overview
Technicals
Comments
Archive

NEARUSDT: Near Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5.2771
CLOSE 5.2804

Low

LOW 2.45

High

HIGH 9.01
DATEOPENHIGHLOWCLOSE
01/01/20243.6513.8343.5673.794
01/02/20243.7934.3313.7373.923
01/03/20243.9244.0892.9053.771
01/04/20243.7714.0483.5713.91
01/05/20243.913.953.4513.552
01/06/20243.5513.7083.1673.479
01/07/20243.4763.5393.1513.215
01/08/20243.2153.4822.923.416
01/09/20243.4163.543.0263.222
01/10/20243.2223.6843.083.603
01/11/20243.6023.8443.5083.612
01/12/20243.6123.6793.3093.458
01/13/20243.4573.5193.33.404
01/14/20243.4053.5213.2933.307
01/15/20243.3083.4253.2393.306
01/16/20243.3043.3473.1773.24
01/17/20243.243.3673.1553.308
01/18/20243.313.3762.9943.083
01/19/20243.0843.0982.7853.01
01/20/20243.0093.0092.8672.967
01/21/20242.9653.0452.9182.922
01/22/20242.9222.9492.592.649
01/23/20242.652.7262.452.65
01/24/20242.6512.6952.5442.68
01/25/20242.682.7452.6052.696
01/26/20242.6963.0062.6472.917
01/27/20242.9172.9642.8242.912
01/28/20242.9133.0772.862.88
01/29/20242.883.0622.8553.008
01/30/20243.0093.2342.9593.011
01/31/20243.0113.032.7862.823
02/01/20242.8232.8792.7272.855
02/02/20242.8562.9462.8322.9
02/03/20242.92.9472.7972.815
02/04/20242.8152.8222.7482.754
02/05/20242.7532.8162.6962.751
02/06/20242.752.782.6832.736
02/07/20242.7372.8942.6842.87
02/08/20242.873.0022.872.922
02/09/20242.9223.0562.922.995
02/10/20242.9953.1482.9623.043
02/11/20243.0433.2173.0343.125
02/12/20243.1263.43.0743.381
02/13/20243.383.4473.1653.214
02/14/20243.2143.4543.1673.334
02/15/20243.3353.4113.2633.399
02/16/20243.43.4613.1723.279
02/17/20243.283.3493.1323.331
02/18/20243.3323.5843.2643.521
02/19/20243.5213.6173.4673.529
02/20/20243.5293.5573.2363.395
02/21/20243.3963.3973.0853.241
02/22/20243.2413.3493.1173.25
02/23/20243.253.433.1483.364
02/24/20243.3633.9333.2943.864
02/25/20243.8663.883.6553.704
02/26/20243.7044.1983.6444.097
02/27/20244.0974.1483.8443.941
02/28/20243.9424.0993.5143.897
02/29/20243.8964.093.723.877
03/01/20243.8794.1253.8743.957
03/02/20243.9574.4983.8784.484
03/03/20244.4854.5033.94.432
03/04/20244.4324.7794.2224.34
03/05/20244.3414.4833.5584.245
03/06/20244.2455.95845.895
03/07/20245.8946.1955.3865.521
03/08/20245.5215.7665.1075.745
03/09/20245.7466.4915.5966.193
03/10/20246.1946.2955.7565.947
03/11/20245.9477.3065.66.679
03/12/20246.688.096.6328.078
03/13/20248.0778.5357.5917.761
03/14/20247.768.9147.6018.861
03/15/20248.8619.016.9877.487
03/16/20247.4877.9736.5126.727
03/17/20246.7268.4436.6258.244
03/18/20248.2438.5816.8557.026
03/19/20247.0247.1316.2026.354
03/20/20246.3527.0116.016.912
03/21/20246.9126.9916.416.449
03/22/20246.4486.8356.216.491
03/23/20246.4926.86.3616.617
03/24/20246.6177.0056.4287.001
03/25/20247.0017.7616.9737.45
03/26/20247.458.0877.4187.663
03/27/20247.6647.9087.0827.255
03/28/20247.2557.4427.1117.191
03/29/20247.1917.2036.8526.974
03/30/20246.9747.3226.9096.938
03/31/20246.9417.3636.9067.294
04/01/20247.2957.3726.5686.733
04/02/20246.7346.7346.116.216
04/03/20246.2166.9065.9986.596
04/04/20246.5977.0346.3376.727
04/05/20246.7297.56.4597.222
04/06/20247.2237.3066.8957.022
04/07/20247.0227.1436.8186.916
04/08/20246.9167.5796.8367.358
04/09/20247.3587.77.177.227
04/10/20247.2247.3186.6436.983
04/11/20246.9837.3346.7336.795
04/12/20246.7956.9185.25.788
04/13/20245.7875.8584.2795.215
04/14/20245.2155.7334.925.721
04/15/20245.725.8594.9875.221
04/16/20245.2225.5444.9025.493
04/17/20245.4935.665.1855.407
04/18/20245.4085.8875.2225.705
04/19/20245.7055.8645.2265.586
04/20/20245.5876.2565.5056.218
04/21/20246.2186.4876.0526.446
04/22/20246.4477.256.3427.028
04/23/20247.0287.2736.8376.893
04/24/20246.8927.3416.7096.86
04/25/20246.8617.2356.6077.131
04/26/20247.137.5316.8966.93
04/27/20246.9297.6436.77.14
04/28/20247.1417.4597.037.047
04/29/20247.0467.1126.6756.865
04/30/20246.8676.9525.8476.194
05/01/20246.1926.4365.7266.14
05/02/20246.1426.2145.8686.087
05/03/20246.0866.9356.0266.874
05/04/20246.8746.996.7536.864
05/05/20246.8647.5326.6827.49
05/06/20247.497.5987.1637.311
05/07/20247.3127.9157.1137.118
05/08/20247.1197.2986.7886.809
05/09/20246.8087.4986.8057.479
05/10/20247.4797.6487.1227.253
05/11/20247.2567.33477.021
05/12/20247.0217.076.8336.887
05/13/20246.8877.3756.5387.292
05/14/20247.2927.396.9297.022
05/15/20247.0228.0926.898.052
05/16/20248.058.2967.8538.021
05/17/20248.0228.527.9138.037
05/18/20248.0398.1217.817.921
05/19/20247.9217.9987.6667.777
05/20/20247.7768.347.7068.291
05/21/20248.2918.3337.7597.819
05/22/20247.8198.2647.77.986
05/23/20247.9868.1797.3327.695
05/24/20247.6948.077.5867.909
05/25/20247.9098.2577.8588.23
05/26/20248.2298.3767.7837.814
05/27/20247.8137.9747.6897.827
05/28/20247.8287.997.5237.707
05/29/20247.7087.8297.557.586
05/30/20247.5857.6557.2197.285
05/31/20247.2867.4397.0827.246
06/01/20247.2477.4687.1747.375
06/02/20247.3747.5037.127.192
06/03/20247.1917.3857.0877.121
06/04/20247.127.4727.0067.42
06/05/20247.4237.7097.427.658
06/06/20247.6597.6817.2357.33
06/07/20247.337.4556.086.875
06/08/20246.8766.9086.4786.569
06/09/20246.5686.6926.5146.588
06/10/20246.5886.6396.3386.397
06/11/20246.3966.4086.0016.064
06/12/20246.0646.7165.8696.402
06/13/20246.4026.4065.855.921
06/14/20245.9226.0095.415.588
06/15/20245.5895.75.5085.606
06/16/20245.6075.7385.4955.64
06/17/20245.6415.7344.985.167
06/18/20245.1675.1914.4414.727
06/19/20244.7275.1094.6624.962
06/20/20244.9635.4994.9195.162
06/21/20245.1625.4415.0915.406
06/22/20245.4075.4295.1135.184
06/23/20245.1855.455.1015.195
06/24/20245.1945.65.0275.371
06/25/20245.3735.6365.3115.425
06/26/20245.4255.5175.1565.177
06/27/20245.1775.3725.0755.223
06/28/20245.2235.2464.8584.962
06/29/20244.9625.054.9224.964
06/30/20244.9655.3674.8765.304
07/01/20245.3045.3995.2095.267
07/02/20245.2675.5995.2365.522
07/03/20245.5225.5834.9915.034
07/04/20245.0345.0944.6064.623
07/05/20244.6224.62944.425
07/06/20244.4254.8524.374.811
07/07/20244.814.834.3794.401
07/08/20244.4014.7874.1654.467
07/09/20244.4674.6064.3724.533
07/10/20244.5344.7484.464.625
07/11/20244.6265.064.5444.93
07/12/20244.935.1884.7455.186
07/13/20245.1865.3345.1015.202
07/14/20245.2025.4915.1955.401
07/15/20245.3995.9995.3625.915
07/16/20245.9176.2755.8626.246
07/17/20246.2466.4896.0076.068
07/18/20246.0686.2375.8696.04
07/19/20246.0426.4455.866.435
07/20/20246.4356.4446.2366.287
07/21/20246.2886.385.9156.34
07/22/20246.346.465.996.034
07/23/20246.0346.0925.6915.763
07/24/20245.7626.0035.5435.62
07/25/20245.625.7315.1335.415
07/26/20245.4145.825.3925.717
07/27/20245.7175.9395.5245.679
07/28/20245.6785.6795.3955.445
07/29/20245.4455.7135.2615.272
07/30/20245.2725.3735.0675.151
07/31/20245.155.2974.9684.99
08/01/20244.9915.1334.6354.981
08/02/20244.985.0494.5724.604
08/03/20244.6044.7274.2364.365
08/04/20244.3664.453.9944.133
08/05/20244.1344.1893.0763.525
08/06/20243.5253.8093.4943.678
08/07/20243.6783.883.5053.57
08/08/20243.5714.0873.474.064
08/09/20244.0654.1713.9134.056
08/10/20244.0574.2583.964.161
08/11/20244.1614.2223.8333.868
08/12/20243.8674.1343.834.111
08/13/20244.1124.4133.9364.304
08/14/20244.3054.3314.1064.17
08/15/20244.174.2493.9344.027
08/16/20244.0274.0733.8243.968
08/17/20243.9684.0233.9273.992
08/18/20243.9924.0663.8933.9
08/19/20243.9014.0073.8334.002
08/20/20244.0024.153.9464.001
08/21/202444.3023.9594.247
08/22/20244.2474.3914.1664.304
08/23/20244.3054.8514.3044.838
08/24/20244.8385.2564.7385.041
08/25/20245.0425.0774.784.919
08/26/20244.925.0054.7044.782
08/27/20244.7825.0144.4314.528
08/28/20244.5264.6044.2174.345
08/29/20244.3454.5444.1224.211
08/30/20244.2114.3083.9374.113
08/31/20244.1134.1643.9754.032
09/01/20244.0324.0753.813.849
09/02/20243.8484.0313.8363.99
09/03/20243.9894.0763.7093.725
09/04/20243.7263.9423.5513.888
09/05/20243.8883.9273.6963.712
09/06/20243.7123.8133.4233.55
09/07/20243.5513.7553.5443.667
09/08/20243.6673.8193.6433.756
09/09/20243.7564.1063.7514.014
09/10/20244.0154.0833.9374.033
09/11/20244.0334.0543.8163.968
09/12/20243.9684.3023.9664.248
09/13/20244.2484.3664.1164.287
09/14/20244.2884.3064.1544.193
09/15/20244.1934.2633.9994.016
09/16/20244.0174.0323.8493.879
09/17/20243.884.3053.8324.134
09/18/20244.1344.2573.9354.253
09/19/20244.2534.5854.2534.363
09/20/20244.3644.5114.2564.386
09/21/20244.3864.6924.2864.666
09/22/20244.6664.6864.3824.524
09/23/20244.5255.2774.3985.177
09/24/20245.1775.3995.0555.346
09/25/20245.3465.465.1085.144
09/26/20245.1445.8715.1175.547
09/27/20245.5485.7555.365.457
09/28/20245.4575.5785.3335.561
09/29/20245.5625.6285.3525.504
09/30/20245.5045.5165.225.288
10/01/20245.2875.5654.5944.839
10/02/20244.8395.0054.5224.626
10/03/20244.6264.7714.4184.641
10/04/20244.6424.8624.5914.831
10/05/20244.834.8694.6344.777
10/06/20244.7784.9684.7164.95
10/07/20244.955.3274.9175.046
10/08/20245.0465.1614.8554.894
10/09/20244.8934.9874.5524.609
10/10/20244.6094.6844.4234.594
10/11/20244.5954.8084.5454.737
10/12/20244.7374.9224.6774.846
10/13/20244.8464.8754.5614.704
10/14/20244.7045.0794.6265.026
10/15/20245.0265.2824.8655.065
10/16/20245.0655.0814.8854.945
10/17/20244.9465.0374.6514.769
10/18/20244.7694.9454.7294.894
10/19/20244.8964.9444.7594.818
10/20/20244.8175.0174.7114.979
10/21/20244.985.064.7534.782
10/22/20244.7824.8444.6214.682
10/23/20244.6824.6924.4474.652
10/24/20244.6524.784.5414.719
10/25/20244.7194.7393.974.172
10/26/20244.1724.2764.0994.237
10/27/20244.2374.3824.1884.308
10/28/20244.3084.3594.0724.297
10/29/20244.2984.5194.2874.438
10/30/20244.4384.444.2664.31
10/31/20244.314.3324.0194.054
11/01/20244.0544.1623.863.93
11/02/20243.933.9893.7683.809
11/03/20243.813.8393.5543.688
11/04/20243.6883.7583.5063.619
11/05/20243.623.9383.613.81
11/06/20243.814.293.8084.233
11/07/20244.2334.3514.0844.231
11/08/20244.2314.3934.1524.332
11/09/20244.3324.6944.244.639
11/10/20244.6414.9494.4374.723
11/11/20244.7235.5834.6995.562
11/12/20245.5615.7564.9455.338
11/13/20245.345.5474.965.169
11/14/20245.1715.6515.0135.415
11/15/20245.4155.6785.1735.558
11/16/20245.5586.3895.4555.945
11/17/20245.9476.1575.6045.705
11/18/20245.7056.3065.6486.021
11/19/20246.0216.1025.6135.783
11/20/20245.7825.8475.3365.477
11/21/20245.4775.865.35.79
11/22/20245.796.1835.4846.136
11/23/20246.1366.5796.0146.191
11/24/20246.1927.0046.0076.873
11/25/20246.8737.2516.3516.46
11/26/20246.4596.6695.9566.518
11/27/20246.5186.8816.3936.817
11/28/20246.8167.176.467.015
11/29/20247.0157.0416.7786.963
11/30/20246.9627.2376.7827.007
12/01/20247.0077.1646.7726.915
12/02/20246.9157.56.4137.48
12/03/20247.487.6276.7367.387
12/04/20247.3887.717.1537.47
12/05/20247.4718.0257.0337.617
12/06/20247.6178.2447.5168.02
12/07/20248.0218.0557.6567.723
12/08/20247.7247.8637.4547.824
12/09/20247.8257.845.9016.503
12/10/20246.5046.835.9336.423
12/11/20246.4256.9286.1486.85
12/12/20246.8497.3256.7796.913
12/13/20246.9137.0776.7276.936
12/14/20246.9387.0426.4946.684
12/15/20246.6846.9076.4676.859
12/16/20246.867.0546.5256.616
12/17/20246.6167.016.3296.384
12/18/20246.3846.435.6725.687
12/19/20245.6875.8744.995.201
12/20/20245.2015.4624.5365.354
12/21/20245.3535.6614.9285.024
12/22/20245.0245.144.8375.038
12/23/20245.0395.7034.9145.439
12/24/20245.445.6625.2885.552
12/25/20245.5525.6485.3575.447
12/26/20245.4475.49955.086
12/27/20245.0875.3145.0325.116
12/28/20245.1165.3695.0695.343
12/29/20245.3445.4795.0885.129
12/30/20245.135.2844.9535.047
12/31/20245.0485.164.874.913