Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
5.2899 USDT |
35,871.5000 NEAR |
5.5670 USDT |
5.4930 USDT |
5.5680 USDT |
5.5040 USDT |
| 2025-01-01 |
5.0036 USDT |
40,251.7000 NEAR |
5.2050 USDT |
5.2010 USDT |
5.2620 USDT |
5.2170 USDT |
| 2024-12-31 |
5.0314 USDT |
349,727.7000 NEAR |
5.1100 USDT |
4.8750 USDT |
4.9410 USDT |
4.9350 USDT |
| 2024-12-30 |
5.1315 USDT |
17,757.9000 NEAR |
5.1400 USDT |
5.1390 USDT |
5.2010 USDT |
5.1780 USDT |
| 2024-12-29 |
5.3000 USDT |
27,893.4000 NEAR |
5.1320 USDT |
5.0900 USDT |
5.1450 USDT |
5.1440 USDT |
| 2024-12-28 |
5.1773 USDT |
137,454.5000 NEAR |
5.2280 USDT |
5.1780 USDT |
5.2360 USDT |
5.2930 USDT |
| 2024-12-27 |
5.1585 USDT |
19,233.2000 NEAR |
5.1800 USDT |
5.1110 USDT |
5.1880 USDT |
5.1130 USDT |
| 2024-12-26 |
5.1988 USDT |
172,208.5000 NEAR |
5.0660 USDT |
4.9990 USDT |
5.0770 USDT |
5.0710 USDT |
| 2024-12-25 |
5.5381 USDT |
350,392.8000 NEAR |
5.4900 USDT |
5.3910 USDT |
5.4940 USDT |
5.3940 USDT |
| 2024-12-24 |
5.4890 USDT |
20,011.2000 NEAR |
5.4780 USDT |
5.4730 USDT |
5.5560 USDT |
5.5410 USDT |
| 2024-12-23 |
5.0665 USDT |
408,496.6000 NEAR |
5.1360 USDT |
5.0010 USDT |
5.0840 USDT |
5.1660 USDT |
| 2024-12-22 |
5.0152 USDT |
32,464.8000 NEAR |
5.0340 USDT |
5.0060 USDT |
5.0900 USDT |
5.0700 USDT |
| 2024-12-21 |
5.2908 USDT |
47,902.5000 NEAR |
5.0280 USDT |
4.9460 USDT |
5.0320 USDT |
4.9590 USDT |
| 2024-12-20 |
4.9795 USDT |
102,378.6000 NEAR |
5.2950 USDT |
5.1710 USDT |
5.2980 USDT |
5.2270 USDT |
| 2024-12-19 |
5.4427 USDT |
875,212.8000 NEAR |
5.2010 USDT |
4.9930 USDT |
5.1950 USDT |
5.2480 USDT |
| 2024-12-18 |
6.1111 USDT |
909,261.6000 NEAR |
6.1810 USDT |
5.6850 USDT |
5.8700 USDT |
5.8050 USDT |
| 2024-12-17 |
6.7129 USDT |
60,062.5000 NEAR |
6.5840 USDT |
6.5250 USDT |
6.6200 USDT |
6.5380 USDT |
| 2024-12-16 |
6.7655 USDT |
8,967.4000 NEAR |
6.6950 USDT |
6.6620 USDT |
6.7120 USDT |
6.6880 USDT |
| 2024-12-15 |
6.6757 USDT |
8,448.2000 NEAR |
6.7630 USDT |
6.7620 USDT |
6.7980 USDT |
6.7970 USDT |
| 2024-12-14 |
6.7400 USDT |
15,744.2000 NEAR |
6.6160 USDT |
6.5830 USDT |
6.6700 USDT |
6.6290 USDT |
| 2024-12-13 |
6.9009 USDT |
187,839.4000 NEAR |
6.9540 USDT |
6.7460 USDT |
6.8520 USDT |
6.7620 USDT |
| 2024-12-12 |
7.0716 USDT |
247,093.4000 NEAR |
7.1630 USDT |
6.8410 USDT |
6.9220 USDT |
6.9220 USDT |
| 2024-12-11 |
6.5658 USDT |
392,055.1000 NEAR |
6.7560 USDT |
6.6820 USDT |
6.8260 USDT |
6.8210 USDT |
| 2024-12-10 |
6.3781 USDT |
1,055,458.2000 NEAR |
6.4440 USDT |
5.9370 USDT |
6.2300 USDT |
6.4450 USDT |
| 2024-12-09 |
7.3629 USDT |
15,272.2000 NEAR |
7.1050 USDT |
7.0540 USDT |
7.1190 USDT |
7.1110 USDT |
| 2024-12-08 |
7.6394 USDT |
155,135.9000 NEAR |
7.6300 USDT |
7.5980 USDT |
7.6770 USDT |
7.7860 USDT |
| 2024-12-07 |
7.8155 USDT |
14,613.0000 NEAR |
7.7620 USDT |
7.7240 USDT |
7.7720 USDT |
7.7480 USDT |
| 2024-12-06 |
7.8593 USDT |
654,238.1000 NEAR |
7.5910 USDT |
7.5550 USDT |
7.8290 USDT |
8.0030 USDT |
| 2024-12-05 |
7.6174 USDT |
62,714.3000 NEAR |
7.7470 USDT |
7.6280 USDT |
7.8060 USDT |
7.6500 USDT |
| 2024-12-04 |
7.4346 USDT |
1,044,228.7000 NEAR |
7.5050 USDT |
7.1580 USDT |
7.4480 USDT |
7.5550 USDT |
| 2024-12-03 |
7.2353 USDT |
41,347.2000 NEAR |
7.2220 USDT |
7.2220 USDT |
7.3420 USDT |
7.3370 USDT |
| 2024-12-02 |
6.7443 USDT |
69,055.8000 NEAR |
6.8180 USDT |
6.7790 USDT |
6.9650 USDT |
6.9600 USDT |
| 2024-12-01 |
6.9353 USDT |
29,709.6000 NEAR |
6.9180 USDT |
6.8790 USDT |
6.9570 USDT |
6.9450 USDT |
| 2024-11-30 |
6.9627 USDT |
492,141.2000 NEAR |
6.8550 USDT |
6.8520 USDT |
7.0100 USDT |
7.1480 USDT |
| 2024-11-29 |
6.9052 USDT |
25,328.9000 NEAR |
7.0030 USDT |
6.9440 USDT |
7.0100 USDT |
6.9750 USDT |
| 2024-11-28 |
6.7267 USDT |
488,964.7000 NEAR |
6.4790 USDT |
6.4790 USDT |
6.6560 USDT |
7.0630 USDT |
| 2024-11-27 |
6.5862 USDT |
33,240.7000 NEAR |
6.7030 USDT |
6.6630 USDT |
6.7210 USDT |
6.6640 USDT |
| 2024-11-26 |
6.3323 USDT |
759,825.2000 NEAR |
6.1260 USDT |
6.0170 USDT |
6.1800 USDT |
6.1350 USDT |
| 2024-11-25 |
6.8280 USDT |
689,388.1000 NEAR |
6.7010 USDT |
6.3520 USDT |
6.6440 USDT |
6.5490 USDT |
| 2024-11-24 |
6.4477 USDT |
562,925.0000 NEAR |
6.2590 USDT |
6.2330 USDT |
6.4270 USDT |
6.7050 USDT |
| 2024-11-23 |
6.2345 USDT |
655,884.4000 NEAR |
6.2460 USDT |
6.0180 USDT |
6.1440 USDT |
6.1760 USDT |
| 2024-11-22 |
5.7045 USDT |
378,839.5000 NEAR |
5.5690 USDT |
5.5540 USDT |
5.6830 USDT |
5.7250 USDT |
| 2024-11-21 |
5.5882 USDT |
117,418.4000 NEAR |
5.6990 USDT |
5.6710 USDT |
5.7430 USDT |
5.6730 USDT |
| 2024-11-20 |
5.6263 USDT |
27,745.5000 NEAR |
5.5330 USDT |
5.4860 USDT |
5.5520 USDT |
5.5230 USDT |
| 2024-11-19 |
5.8662 USDT |
468,837.6000 NEAR |
5.7930 USDT |
5.6190 USDT |
5.7670 USDT |
5.6420 USDT |
| 2024-11-18 |
5.9294 USDT |
1,037,566.0000 NEAR |
5.8240 USDT |
5.7140 USDT |
5.8300 USDT |
6.0550 USDT |
| 2024-11-17 |
5.9349 USDT |
14,397.3000 NEAR |
5.7490 USDT |
5.7450 USDT |
5.8020 USDT |
5.7510 USDT |
| 2024-11-16 |
5.9855 USDT |
587,471.7000 NEAR |
5.9820 USDT |
5.7250 USDT |
5.9000 USDT |
5.9060 USDT |
| 2024-11-15 |
5.4577 USDT |
497,563.4000 NEAR |
5.4460 USDT |
5.3040 USDT |
5.4110 USDT |
5.3620 USDT |
| 2024-11-14 |
5.3198 USDT |
246,145.1000 NEAR |
5.6170 USDT |
5.3000 USDT |
5.4750 USDT |
5.3230 USDT |