NEARUSDT
Near Tether
—
2.128 $
-0.072000 (%-3.27)
Düşük₺2.084
Yüksek₺2.255
Piyasa Verileri
Spot Piyasa
A:2.127
S:2.128
Dolaşımdaki Arz
1.249.836.992
Piyasa Değeri
$2,76 Mr
NEARUSDT: Near Tether Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,9356
KAPANIŞ 0,9365
En Düşük
DÜŞÜK 0,5246
En Yüksek
YÜKSEK 1,88
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 14.10.2020 | 1,3 | 1,88 | 1,05 | 1,1685 |
| 15.10.2020 | 1,1685 | 1,2522 | 1,0792 | 1,1209 |
| 16.10.2020 | 1,1222 | 1,1524 | 0,812 | 0,8171 |
| 17.10.2020 | 0,8171 | 0,8649 | 0,72 | 0,8073 |
| 18.10.2020 | 0,8074 | 0,8753 | 0,8007 | 0,8692 |
| 19.10.2020 | 0,8703 | 0,871 | 0,765 | 0,7993 |
| 20.10.2020 | 0,7993 | 0,81 | 0,67 | 0,6757 |
| 21.10.2020 | 0,6774 | 0,7475 | 0,6731 | 0,7044 |
| 22.10.2020 | 0,7045 | 0,7881 | 0,7042 | 0,7484 |
| 23.10.2020 | 0,7479 | 0,7535 | 0,6862 | 0,7271 |
| 24.10.2020 | 0,7263 | 0,7585 | 0,7052 | 0,7391 |
| 25.10.2020 | 0,7389 | 0,8581 | 0,729 | 0,8444 |
| 26.10.2020 | 0,8456 | 0,8567 | 0,7396 | 0,7784 |
| 27.10.2020 | 0,7803 | 0,8068 | 0,7447 | 0,7598 |
| 28.10.2020 | 0,7609 | 0,7785 | 0,681 | 0,7 |
| 29.10.2020 | 0,7006 | 0,7246 | 0,6702 | 0,6895 |
| 30.10.2020 | 0,69 | 0,7042 | 0,6127 | 0,6306 |
| 31.10.2020 | 0,6304 | 0,6564 | 0,6184 | 0,6385 |
| 01.11.2020 | 0,6386 | 0,6568 | 0,6 | 0,635 |
| 02.11.2020 | 0,6361 | 0,6517 | 0,5976 | 0,6064 |
| 03.11.2020 | 0,6059 | 0,6123 | 0,5573 | 0,5621 |
| 04.11.2020 | 0,5629 | 0,5644 | 0,5246 | 0,5338 |
| 05.11.2020 | 0,5342 | 0,7179 | 0,5336 | 0,6912 |
| 06.11.2020 | 0,6914 | 0,765 | 0,6881 | 0,7193 |
| 07.11.2020 | 0,7198 | 0,7932 | 0,6697 | 0,6961 |
| 08.11.2020 | 0,6957 | 0,8297 | 0,682 | 0,8169 |
| 09.11.2020 | 0,8165 | 0,9289 | 0,7972 | 0,9289 |
| 10.11.2020 | 0,9295 | 0,9744 | 0,882 | 0,9456 |
| 11.11.2020 | 0,9456 | 0,9923 | 0,8571 | 0,8604 |
| 12.11.2020 | 0,8599 | 0,8796 | 0,7603 | 0,7893 |
| 13.11.2020 | 0,7896 | 0,918 | 0,779 | 0,8981 |
| 14.11.2020 | 0,8992 | 0,9039 | 0,8213 | 0,8681 |
| 15.11.2020 | 0,8685 | 0,8867 | 0,7978 | 0,8296 |
| 16.11.2020 | 0,8293 | 0,8994 | 0,8167 | 0,866 |
| 17.11.2020 | 0,8657 | 0,9845 | 0,8643 | 0,9313 |
| 18.11.2020 | 0,9319 | 0,9455 | 0,8006 | 0,8324 |
| 19.11.2020 | 0,8332 | 0,8769 | 0,8088 | 0,8454 |
| 20.11.2020 | 0,8462 | 0,95 | 0,8361 | 0,9471 |
| 21.11.2020 | 0,9485 | 1,2173 | 0,9433 | 1,1853 |
| 22.11.2020 | 1,1865 | 1,189 | 0,997 | 1,0771 |
| 23.11.2020 | 1,0779 | 1,2218 | 1,0573 | 1,1706 |
| 24.11.2020 | 1,1703 | 1,2914 | 1,141 | 1,2434 |
| 25.11.2020 | 1,2428 | 1,3 | 1,0766 | 1,1051 |
| 26.11.2020 | 1,1042 | 1,1303 | 0,8972 | 1,0101 |
| 27.11.2020 | 1,0103 | 1,051 | 0,9404 | 0,9959 |
| 28.11.2020 | 0,9968 | 1,0378 | 0,9593 | 1,0203 |
| 29.11.2020 | 1,0213 | 1,0448 | 0,9912 | 1,0138 |
| 30.11.2020 | 1,0144 | 1,0967 | 1,0144 | 1,0779 |
| 01.12.2020 | 1,078 | 1,1302 | 0,985 | 1,06 |
| 02.12.2020 | 1,0608 | 1,2111 | 1,04 | 1,1768 |
| 03.12.2020 | 1,1756 | 1,1924 | 1,135 | 1,1549 |
| 04.12.2020 | 1,1538 | 1,2222 | 1,0927 | 1,1017 |
| 05.12.2020 | 1,1012 | 1,1429 | 1,02 | 1,1126 |
| 06.12.2020 | 1,1125 | 1,125 | 1,0091 | 1,0339 |
| 07.12.2020 | 1,0341 | 1,0534 | 1,0107 | 1,0118 |
| 08.12.2020 | 1,012 | 1,0225 | 0,915 | 0,9331 |
| 09.12.2020 | 0,9337 | 1,0141 | 0,9108 | 0,995 |
| 10.12.2020 | 0,9973 | 1,0472 | 0,9549 | 0,9559 |
| 11.12.2020 | 0,9558 | 0,9586 | 0,8672 | 0,8692 |
| 12.12.2020 | 0,8694 | 0,927 | 0,8685 | 0,9194 |
| 13.12.2020 | 0,919 | 0,9793 | 0,9186 | 0,9527 |
| 14.12.2020 | 0,9524 | 1,011 | 0,9428 | 0,9933 |
| 15.12.2020 | 0,9933 | 1,0186 | 0,9759 | 1,0066 |
| 16.12.2020 | 1,0068 | 1,0479 | 0,9636 | 1,0469 |
| 17.12.2020 | 1,0471 | 1,0691 | 0,9858 | 0,9934 |
| 18.12.2020 | 0,9944 | 1,02 | 0,9726 | 1,0048 |
| 19.12.2020 | 1,0048 | 1,1226 | 0,994 | 1,0477 |
| 20.12.2020 | 1,0479 | 1,081 | 1,0199 | 1,0583 |
| 21.12.2020 | 1,0577 | 1,6631 | 1,0433 | 1,2183 |
| 22.12.2020 | 1,2191 | 1,2357 | 1,078 | 1,1611 |
| 23.12.2020 | 1,1609 | 1,182 | 0,9054 | 0,9619 |
| 24.12.2020 | 0,9628 | 1,0774 | 0,9138 | 1,0635 |
| 25.12.2020 | 1,0637 | 1,0784 | 0,9955 | 1,0201 |
| 26.12.2020 | 1,019 | 1,0642 | 0,9825 | 1,0246 |
| 27.12.2020 | 1,0253 | 1,2488 | 0,9979 | 1,199 |
| 28.12.2020 | 1,1989 | 1,2514 | 1,1568 | 1,2217 |
| 29.12.2020 | 1,2217 | 1,24 | 1,1011 | 1,1653 |
| 30.12.2020 | 1,166 | 1,2665 | 1,166 | 1,21 |
| 31.12.2020 | 1,2098 | 1,4174 | 1,1674 | 1,3917 |