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
—
2.126 $
-0.078000 (%-3.54)
Day Low₺2.084
Day High₺2.255
Bid2.125
Ask2.126

Market Data

Spot Rate
B:2.125
A:2.126
Circulating Supply
1,249,836,992
Market Cap
$2.75B
Overview
Technicals
Comments
Archive

NEARUSDT: Near Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.7371
CLOSE 2.7277

Low

LOW 1.405

High

HIGH 6.232
DATEOPENHIGHLOWCLOSE
01/01/20254.9125.3344.8785.286
01/02/20255.2865.575.2815.447
01/03/20255.4485.8295.3925.818
01/04/20255.8185.9335.7325.788
01/05/20255.795.9845.6225.908
01/06/20255.9076.2325.7826.016
01/07/20256.0156.0265.3465.365
01/08/20255.3645.454.8655.153
01/09/20255.1545.224.8384.978
01/10/20254.9775.1514.8825.085
01/11/20255.0855.1674.9885.087
01/12/20255.0875.1264.914.973
01/13/20254.9735.0954.4134.751
01/14/20254.7525.0594.7025.054
01/15/20255.0545.3384.8625.317
01/16/20255.3175.365.0885.16
01/17/20255.1615.7965.1615.754
01/18/20255.7555.8845.35.445
01/19/20255.4455.6544.8864.981
01/20/20254.9815.6374.7565.1
01/21/20255.15.3494.8815.251
01/22/20255.2515.2995.0685.096
01/23/20255.0975.1264.8574.98
01/24/20254.9815.184.8445.003
01/25/20255.0025.0274.8664.928
01/26/20254.9285.1454.7484.759
01/27/20254.7584.7734.3584.639
01/28/20254.644.6834.2534.284
01/29/20254.2834.5824.2654.418
01/30/20254.4194.6774.3694.603
01/31/20254.6034.8474.5334.619
02/01/20254.6194.6864.2244.258
02/02/20254.2584.3433.513.75
02/03/20253.7513.7972.7013.775
02/04/20253.7753.7993.2753.394
02/05/20253.3943.4793.2373.279
02/06/20253.2793.3843.1163.143
02/07/20253.1443.4093.1083.206
02/08/20253.2063.3173.1593.286
02/09/20253.2863.4763.0333.178
02/10/20253.1793.3073.0653.208
02/11/20253.2083.3893.1293.202
02/12/20253.2023.4713.0993.43
02/13/20253.4313.4453.2523.376
02/14/20253.3773.6323.3393.551
02/15/20253.5523.6093.3753.405
02/16/20253.4053.5553.363.416
02/17/20253.4163.5073.2183.259
02/18/20253.2583.3133.0263.14
02/19/20253.1393.1943.0593.158
02/20/20253.1583.5073.1443.467
02/21/20253.4683.6343.2193.31
02/22/20253.3113.6443.2943.468
02/23/20253.4693.53.3513.433
02/24/20253.4333.4613.0273.065
02/25/20253.0653.0942.7533.009
02/26/20253.0093.1072.8823.023
02/27/20253.0243.1793.0013.058
02/28/20253.0593.1022.7663.066
03/01/20253.0673.3243.053.272
03/02/20253.2713.5633.1743.554
03/03/20253.5543.5652.9162.972
03/04/20252.9732.9812.5592.811
03/05/20252.8123.0482.7762.989
03/06/20252.993.2492.9533.056
03/07/20253.0553.0982.8842.942
03/08/20252.9422.9742.8282.885
03/09/20252.8862.9022.4952.553
03/10/20252.5542.6762.242.285
03/11/20252.2862.5652.142.449
03/12/20252.452.5752.3472.556
03/13/20252.5562.6572.4792.572
03/14/20252.5722.7152.5532.608
03/15/20252.6082.6962.6022.642
03/16/20252.6432.6682.4862.516
03/17/20252.5162.6852.5072.637
03/18/20252.6372.6542.5032.586
03/19/20252.5852.8232.562.791
03/20/20252.792.8142.6762.741
03/21/20252.7422.7822.6842.715
03/22/20252.7152.7952.7122.732
03/23/20252.7322.7962.7142.778
03/24/20252.7783.0322.7592.921
03/25/20252.9223.0762.8973.026
03/26/20253.0263.0742.9342.984
03/27/20252.9853.0932.9383.013
03/28/20253.0133.0412.6672.734
03/29/20252.7332.7722.5212.566
03/30/20252.5672.7762.5462.593
03/31/20252.5942.6322.4682.509
04/01/20252.5092.6992.4822.649
04/02/20252.652.742.4042.449
04/03/20252.452.552.3632.509
04/04/20252.512.5732.42.508
04/05/20252.5072.5332.4032.443
04/06/20252.4432.4542.112.162
04/07/20252.1622.261.9782.118
04/08/20252.1192.171.8761.908
04/09/20251.9082.1471.8212.102
04/10/20252.1022.1061.9322.004
04/11/20252.0032.12222.089
04/12/20252.0892.2362.062.212
04/13/20252.2132.2472.0772.094
04/14/20252.0952.212.0762.115
04/15/20252.1162.1442.0152.039
04/16/20252.0382.0621.9121.967
04/17/20251.9672.0961.9582.052
04/18/20252.0522.0912.0252.056
04/19/20252.0552.1992.0492.182
04/20/20252.1832.2762.1432.243
04/21/20252.2442.3322.22.217
04/22/20252.2162.4272.1492.404
04/23/20252.4042.5492.3912.47
04/24/20252.472.5892.3592.544
04/25/20252.5432.6492.4852.619
04/26/20252.622.7292.5492.623
04/27/20252.6232.6582.4872.488
04/28/20252.4892.632.4192.584
04/29/20252.5852.622.4862.529
04/30/20252.5282.552.3752.463
05/01/20252.4642.6062.4592.542
05/02/20252.5422.6352.4862.51
05/03/20252.5112.5162.3992.422
05/04/20252.4222.4542.3042.322
05/05/20252.3212.3972.2852.315
05/06/20252.3152.3482.2322.329
05/07/20252.3292.3852.2232.284
05/08/20252.2852.7432.2742.736
05/09/20252.7362.9862.7222.901
05/10/20252.9013.3832.8753.35
05/11/20253.3513.3713.0653.14
05/12/20253.1413.3413.0123.187
05/13/20253.1883.2942.9953.21
05/14/20253.213.2933.0223.051
05/15/20253.0513.0992.8082.882
05/16/20252.8832.992.7692.795
05/17/20252.7952.8072.6572.693
05/18/20252.6932.9452.6412.866
05/19/20252.8672.8792.6442.769
05/20/20252.7692.8882.6742.813
05/21/20252.8142.9662.7552.863
05/22/20252.8643.1032.8633.076
05/23/20253.0773.1612.7822.797
05/24/20252.7982.862.7582.774
05/25/20252.7752.8142.6362.796
05/26/20252.7972.872.7372.769
05/27/20252.7692.9262.6982.817
05/28/20252.8172.8992.7372.87
05/29/20252.8712.9892.7452.754
05/30/20252.7542.7712.412.444
05/31/20252.4452.4672.3332.421
06/01/20252.4212.4742.3522.462
06/02/20252.4632.5162.3742.503
06/03/20252.5042.5912.4752.506
06/04/20252.5062.5772.4192.435
06/05/20252.4352.522.2242.247
06/06/20252.2462.3672.2432.314
06/07/20252.3152.4652.3022.423
06/08/20252.4232.4632.3712.421
06/09/20252.4212.5522.3712.543
06/10/20252.5442.6662.5012.662
06/11/20252.6622.732.5562.573
06/12/20252.5732.5812.3652.369
06/13/20252.3692.372.1592.24
06/14/20252.2392.2492.1592.232
06/15/20252.2332.2722.172.228
06/16/20252.2282.3872.2052.272
06/17/20252.2722.3012.0972.14
06/18/20252.142.2022.0722.187
06/19/20252.1872.2132.1432.181
06/20/20252.1822.2012.0182.075
06/21/20252.0752.1051.9031.973
06/22/20251.9722.0081.7931.898
06/23/20251.8982.1491.8642.123
06/24/20252.1232.232.1112.19
06/25/20252.192.1982.1142.139
06/26/20252.1382.1912.0242.05
06/27/20252.0512.132.0242.113
06/28/20252.1132.1842.0892.166
06/29/20252.1672.2962.1122.259
06/30/20252.2592.2762.1112.148
07/01/20252.1492.1662.0172.04
07/02/20252.042.272.0222.22
07/03/20252.2212.3632.2142.275
07/04/20252.2752.2992.0992.134
07/05/20252.1352.1612.0962.149
07/06/20252.152.2242.1122.18
07/07/20252.1812.2152.1322.159
07/08/20252.1592.2592.122.244
07/09/20252.2452.362.2042.339
07/10/20252.3392.5362.3182.515
07/11/20252.5162.6412.422.505
07/12/20252.5052.5562.4052.482
07/13/20252.4832.5922.4692.531
07/14/20252.5312.6972.5242.579
07/15/20252.5792.6722.4792.67
07/16/20252.6712.8182.612.73
07/17/20252.7312.8632.6592.817
07/18/20252.8183.0412.7212.805
07/19/20252.8042.9492.7392.918
07/20/20252.9183.072.8822.976
07/21/20252.9763.1012.913.022
07/22/20253.0233.0532.8513.03
07/23/20253.0313.0382.6592.754
07/24/20252.7552.8282.5812.717
07/25/20252.7182.8692.6022.855
07/26/20252.8542.9352.8382.882
07/27/20252.8832.9782.8782.963
07/28/20252.9633.0162.7212.752
07/29/20252.7512.8342.6592.723
07/30/20252.7242.7362.5082.657
07/31/20252.6572.7372.5242.535
08/01/20252.5342.552.3522.414
08/02/20252.4152.4522.3012.348
08/03/20252.3482.4592.3132.444
08/04/20252.4442.572.4412.552
08/05/20252.5542.5572.3922.468
08/06/20252.4692.5282.3852.489
08/07/20252.4892.6562.4682.651
08/08/20252.6512.7642.6082.712
08/09/20252.7132.8592.7052.831
08/10/20252.8312.872.6952.754
08/11/20252.7542.832.5782.601
08/12/20252.6012.8252.5652.787
08/13/20252.7873.0462.7542.997
08/14/20252.9983.062.6922.759
08/15/20252.7582.8482.6252.708
08/16/20252.7072.7672.6822.742
08/17/20252.7422.8432.6942.702
08/18/20252.7012.7022.5442.575
08/19/20252.5762.62.4182.422
08/20/20252.4232.5642.4132.547
08/21/20252.5462.572.4362.445
08/22/20252.4462.7182.3692.688
08/23/20252.6882.7182.6052.7
08/24/20252.72.7882.5762.657
08/25/20252.6562.6882.3492.398
08/26/20252.3972.5472.3772.526
08/27/20252.5262.5772.4952.519
08/28/20252.5182.5672.4772.545
08/29/20252.5452.5512.3912.43
08/30/20252.432.4642.3932.435
08/31/20252.4352.4832.3642.367
09/01/20252.3662.4532.2792.34
09/02/20252.3412.4412.3192.439
09/03/20252.4392.4942.4212.469
09/04/20252.4682.4772.3592.376
09/05/20252.3752.4782.3662.399
09/06/20252.3982.412.3742.402
09/07/20252.4032.4882.42.465
09/08/20252.4642.5972.4522.576
09/09/20252.5772.7962.5762.634
09/10/20252.6342.7342.6182.727
09/11/20252.7262.7722.6742.745
09/12/20252.7442.8132.6742.792
09/13/20252.7922.8892.7682.81
09/14/20252.812.8182.6732.706
09/15/20252.7052.7782.5772.626
09/16/20252.6262.7362.5792.708
09/17/20252.7082.8362.6482.824
09/18/20252.8243.2682.8033.175
09/19/20253.1763.3423.0923.12
09/20/20253.123.2833.053.156
09/21/20253.1553.1693.073.129
09/22/20253.1293.1612.7532.962
09/23/20252.9623.1342.8552.919
09/24/20252.9193.1192.8663.023
09/25/20253.0223.0382.7052.728
09/26/20252.7282.7982.6242.778
09/27/20252.7772.7772.6852.728
09/28/20252.7292.8162.6482.8
09/29/20252.82.8352.6892.775
09/30/20252.7752.7892.5632.629
10/01/20252.6292.8772.6152.833
10/02/20252.8333.012.8212.968
10/03/20252.9693.0842.8893.032
10/04/20253.0323.0432.8782.961
10/05/20252.9613.1812.9332.957
10/06/20252.9573.0882.9333.049
10/07/20253.0493.0722.9032.949
10/08/20252.9493.0232.8972.964
10/09/20252.9642.9672.8092.88
10/10/20252.883.2281.552.382
10/11/20252.3812.582.1842.3
10/12/20252.32.5192.2182.456
10/13/20252.4572.6822.4142.619
10/14/20252.6192.6362.3382.46
10/15/20252.462.5232.2922.325
10/16/20252.3262.382.1822.198
10/17/20252.1982.2352.0572.149
10/18/20252.1492.1872.1132.167
10/19/20252.1672.3022.1332.258
10/20/20252.2582.3392.2132.26
10/21/20252.2592.3652.1632.217
10/22/20252.2172.2462.0762.164
10/23/20252.1642.2442.1442.202
10/24/20252.2022.3042.1922.273
10/25/20252.2722.2982.2242.279
10/26/20252.282.3942.2532.369
10/27/20252.3692.4192.3112.332
10/28/20252.3322.3842.2022.234
10/29/20252.2352.3492.2242.276
10/30/20252.2762.3072.0292.1
10/31/20252.12.1592.0692.099
11/01/20252.0992.1842.0872.174
11/02/20252.1732.2022.1032.19
11/03/20252.1892.2041.831.912
11/04/20251.9121.951.721.831
11/05/20251.8311.9721.7361.951
11/06/20251.9512.1041.8882.097
11/07/20252.0972.9732.0782.768
11/08/20252.7683.1852.5982.937
11/09/20252.9373.0842.6673.075
11/10/20253.0753.152.752.787
11/11/20252.7882.8362.5292.548
11/12/20252.5482.6642.4782.535
11/13/20252.5342.6052.3922.448
11/14/20252.4482.4632.3062.355
11/15/20252.3552.6242.3522.407
11/16/20252.4082.5722.232.29
11/17/20252.292.3522.1752.27
11/18/20252.2712.3552.2012.276
11/19/20252.2762.4072.1492.377
11/20/20252.3772.4142.0662.074
11/21/20252.0742.091.8211.864
11/22/20251.8641.9021.7981.841
11/23/20251.8421.9151.8141.822
11/24/20251.8221.9881.7981.905
11/25/20251.9051.9491.8171.913
11/26/20251.9131.961.8361.937
11/27/20251.9381.9551.8991.906
11/28/20251.9071.9561.851.879
11/29/20251.8791.9051.8311.851
11/30/20251.8511.8691.8031.805
12/01/20251.8051.8121.5841.627
12/02/20251.6261.8351.6241.804
12/03/20251.8031.8711.7571.845
12/04/20251.8461.91.7471.797
12/05/20251.7971.8181.6591.681
12/06/20251.6811.7481.6671.709
12/07/20251.7091.7731.6391.702
12/08/20251.7021.8011.6911.745
12/09/20251.7451.8851.6981.811
12/10/20251.811.8641.7351.76
12/11/20251.761.7631.6271.673
12/12/20251.6741.721.5841.637
12/13/20251.6381.6851.6321.664
12/14/20251.6641.671.571.591
12/15/20251.5911.6471.4891.545
12/16/20251.5451.621.5061.57
12/17/20251.5691.6151.4671.481
12/18/20251.4811.61.4191.427
12/19/20251.4281.561.4051.539
12/20/20251.5391.5461.5051.523
12/21/20251.5231.5361.4531.509
12/22/20251.511.5871.4921.505
12/23/20251.5051.5321.4621.486
12/24/20251.4861.4891.4361.455
12/25/20251.4551.5131.4331.439
12/26/20251.4381.5631.4321.519
12/27/20251.5181.6041.5021.595
12/28/20251.5951.6151.5531.582
12/29/20251.5821.6121.5111.524
12/30/20251.5241.5621.5121.516
12/31/20251.5151.5311.471.514