Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
6.3811 USDT |
1,301,418.9000 NEAR |
6.4290 USDT |
6.0070 USDT |
6.3710 USDT |
6.4130 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 |
| 2024-11-13 |
5.2487 USDT |
917,720.9000 NEAR |
5.1420 USDT |
5.0810 USDT |
5.1930 USDT |
5.4650 USDT |
| 2024-11-12 |
5.3614 USDT |
63,384.6000 NEAR |
5.2340 USDT |
5.1640 USDT |
5.2910 USDT |
5.2730 USDT |
| 2024-11-11 |
5.2281 USDT |
310,077.8000 NEAR |
5.3760 USDT |
5.2700 USDT |
5.4610 USDT |
5.3600 USDT |
| 2024-11-10 |
4.6001 USDT |
868,215.3000 NEAR |
4.6400 USDT |
4.5200 USDT |
4.6020 USDT |
4.7680 USDT |
| 2024-11-09 |
4.4032 USDT |
75,672.2000 NEAR |
4.5620 USDT |
4.5500 USDT |
4.6530 USDT |
4.6510 USDT |
| 2024-11-08 |
4.2575 USDT |
463,561.8000 NEAR |
4.2840 USDT |
4.1610 USDT |
4.2570 USDT |
4.2440 USDT |
| 2024-11-07 |
4.2045 USDT |
31,945.2000 NEAR |
4.2270 USDT |
4.1950 USDT |
4.2410 USDT |
4.2220 USDT |
| 2024-11-06 |
4.0955 USDT |
21,373.8000 NEAR |
4.1630 USDT |
4.1620 USDT |
4.1960 USDT |
4.1820 USDT |
| 2024-11-05 |
3.7804 USDT |
191,058.7000 NEAR |
3.9070 USDT |
3.7420 USDT |
3.8080 USDT |
3.7870 USDT |
| 2024-11-04 |
3.6475 USDT |
262,272.5000 NEAR |
3.5990 USDT |
3.5050 USDT |
3.6160 USDT |
3.6070 USDT |
| 2024-11-03 |
3.6691 USDT |
596,290.5000 NEAR |
3.6610 USDT |
3.5540 USDT |
3.6120 USDT |
3.7020 USDT |
| 2024-11-02 |
3.8927 USDT |
9,255.7000 NEAR |
3.7940 USDT |
3.7780 USDT |
3.8100 USDT |
3.7960 USDT |
| 2024-11-01 |
4.0107 USDT |
225,212.0000 NEAR |
4.0180 USDT |
3.8610 USDT |
3.9250 USDT |
3.9250 USDT |
| 2024-10-31 |
4.1855 USDT |
11,688.7000 NEAR |
4.0740 USDT |
4.0560 USDT |
4.0940 USDT |
4.0930 USDT |
| 2024-10-30 |
4.3685 USDT |
202,645.4000 NEAR |
4.3070 USDT |
4.2750 USDT |
4.3440 USDT |
4.3360 USDT |
| 2024-10-29 |
4.4281 USDT |
329,818.4000 NEAR |
4.4680 USDT |
4.3270 USDT |
4.3900 USDT |
4.3390 USDT |
| 2024-10-28 |
4.2225 USDT |
173,514.4000 NEAR |
4.1430 USDT |
4.1410 USDT |
4.1830 USDT |
4.3400 USDT |
| 2024-10-27 |
4.2516 USDT |
92,541.3000 NEAR |
4.2870 USDT |
4.2700 USDT |
4.3050 USDT |
4.3050 USDT |
| 2024-10-26 |
4.1838 USDT |
132,150.1000 NEAR |
4.1930 USDT |
4.1850 USDT |
4.2330 USDT |
4.2320 USDT |
| 2024-10-25 |
4.5326 USDT |
328,050.2000 NEAR |
4.5210 USDT |
4.3630 USDT |
4.4400 USDT |
4.4180 USDT |
| 2024-10-24 |
4.6606 USDT |
116,506.2000 NEAR |
4.6370 USDT |
4.6190 USDT |
4.6550 USDT |
4.7440 USDT |
| 2024-10-23 |
4.5909 USDT |
202,396.1000 NEAR |
4.5560 USDT |
4.4480 USDT |
4.5390 USDT |
4.6270 USDT |
| 2024-10-22 |
4.7196 USDT |
329,638.7000 NEAR |
4.6860 USDT |
4.6230 USDT |
4.6730 USDT |
4.6660 USDT |
| 2024-10-21 |
4.9253 USDT |
166,690.5000 NEAR |
4.7830 USDT |
4.7530 USDT |
4.8130 USDT |
4.8430 USDT |
| 2024-10-20 |
4.8219 USDT |
6,628.3000 NEAR |
4.9000 USDT |
4.8740 USDT |
4.9080 USDT |
4.8840 USDT |
| 2024-10-19 |
4.8612 USDT |
61,661.5000 NEAR |
4.8370 USDT |
4.7590 USDT |
4.7930 USDT |
4.8010 USDT |
| 2024-10-18 |
4.8323 USDT |
129,680.0000 NEAR |
4.9140 USDT |
4.8270 USDT |
4.8530 USDT |
4.8580 USDT |
| 2024-10-17 |
4.8227 USDT |
93,658.1000 NEAR |
4.7020 USDT |
4.6500 USDT |
4.7060 USDT |
4.7530 USDT |
| 2024-10-16 |
4.9747 USDT |
106,048.0000 NEAR |
4.9170 USDT |
4.8980 USDT |
4.9350 USDT |
5.0030 USDT |
| 2024-10-15 |
5.0369 USDT |
98,789.8000 NEAR |
5.0080 USDT |
5.0070 USDT |
5.1770 USDT |
5.1190 USDT |
| 2024-10-14 |
4.8688 USDT |
509,977.5000 NEAR |
4.8790 USDT |
4.8420 USDT |
4.9140 USDT |
5.0540 USDT |
| 2024-10-13 |
4.7061 USDT |
33,657.4000 NEAR |
4.6670 USDT |
4.6470 USDT |
4.6950 USDT |
4.6880 USDT |
| 2024-10-12 |
4.8075 USDT |
213,215.8000 NEAR |
4.8550 USDT |
4.7970 USDT |
4.8230 USDT |
4.8220 USDT |
| 2024-10-11 |
4.7141 USDT |
238,258.5000 NEAR |
4.7930 USDT |
4.7360 USDT |
4.7500 USDT |
4.7460 USDT |
| 2024-10-10 |
4.5606 USDT |
468,314.0000 NEAR |
4.5460 USDT |
4.4230 USDT |
4.5180 USDT |
4.5240 USDT |
| 2024-10-09 |
4.7948 USDT |
50,305.4000 NEAR |
4.6090 USDT |
4.5540 USDT |
4.6120 USDT |
4.5690 USDT |
| 2024-10-08 |
5.0799 USDT |
330,034.7000 NEAR |
5.0010 USDT |
4.8900 USDT |
4.9470 USDT |
4.9290 USDT |
| 2024-10-07 |
5.1749 USDT |
422,006.5000 NEAR |
5.2190 USDT |
5.1310 USDT |
5.2270 USDT |
5.1870 USDT |
| 2024-10-06 |
4.8108 USDT |
234,076.0000 NEAR |
4.7910 USDT |
4.7890 USDT |
4.8400 USDT |
4.8560 USDT |