Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.4833 USDT |
1,021.9000 NEAR |
1.4460 USDT |
1.4460 USDT |
1.4500 USDT |
1.4500 USDT |
| 2025-12-23 |
1.5270 USDT |
164,498.1000 NEAR |
1.4930 USDT |
1.4720 USDT |
1.4810 USDT |
1.4800 USDT |
| 2025-12-22 |
1.5121 USDT |
43,660.5000 NEAR |
1.5600 USDT |
1.5580 USDT |
1.5760 USDT |
1.5620 USDT |
| 2025-12-21 |
1.5026 USDT |
59,801.1000 NEAR |
1.4680 USDT |
1.4530 USDT |
1.4720 USDT |
1.4670 USDT |
| 2025-12-20 |
1.5243 USDT |
462,905.7000 NEAR |
1.5400 USDT |
1.5050 USDT |
1.5190 USDT |
1.5180 USDT |
| 2025-12-19 |
1.4828 USDT |
4,067.9000 NEAR |
1.4960 USDT |
1.4880 USDT |
1.4960 USDT |
1.4930 USDT |
| 2025-12-18 |
1.5068 USDT |
806,703.6000 NEAR |
1.4830 USDT |
1.4520 USDT |
1.4680 USDT |
1.5190 USDT |
| 2025-12-17 |
1.5549 USDT |
327,463.2000 NEAR |
1.5700 USDT |
1.5280 USDT |
1.5390 USDT |
1.5370 USDT |
| 2025-12-16 |
1.5448 USDT |
58,018.3000 NEAR |
1.5830 USDT |
1.5800 USDT |
1.6200 USDT |
1.6180 USDT |
| 2025-12-15 |
1.5619 USDT |
1,300,809.2000 NEAR |
1.6190 USDT |
1.4890 USDT |
1.5180 USDT |
1.5430 USDT |
| 2025-12-14 |
1.6528 USDT |
24,402.0000 NEAR |
1.6330 USDT |
1.6220 USDT |
1.6380 USDT |
1.6300 USDT |
| 2025-12-13 |
1.6560 USDT |
10,082.2000 NEAR |
1.6520 USDT |
1.6470 USDT |
1.6560 USDT |
1.6510 USDT |
| 2025-12-12 |
1.6626 USDT |
940,910.7000 NEAR |
1.6990 USDT |
1.5830 USDT |
1.6150 USDT |
1.6180 USDT |
| 2025-12-11 |
1.7504 USDT |
657,563.0000 NEAR |
1.7600 USDT |
1.6500 USDT |
1.6640 USDT |
1.6620 USDT |
| 2025-12-10 |
1.8083 USDT |
80,348.6000 NEAR |
1.7530 USDT |
1.7350 USDT |
1.7530 USDT |
1.7400 USDT |
| 2025-12-09 |
1.7481 USDT |
700,143.8000 NEAR |
1.7440 USDT |
1.6990 USDT |
1.7210 USDT |
1.7800 USDT |
| 2025-12-08 |
1.7407 USDT |
615,300.1000 NEAR |
1.7130 USDT |
1.7060 USDT |
1.7320 USDT |
1.7580 USDT |
| 2025-12-07 |
1.7141 USDT |
19,849.4000 NEAR |
1.6980 USDT |
1.6810 USDT |
1.7000 USDT |
1.6810 USDT |
| 2025-12-06 |
1.6997 USDT |
12,623.6000 NEAR |
1.7070 USDT |
1.7020 USDT |
1.7130 USDT |
1.7100 USDT |
| 2025-12-05 |
1.7609 USDT |
1,006,072.0000 NEAR |
1.7960 USDT |
1.6900 USDT |
1.7310 USDT |
1.7220 USDT |
| 2025-12-04 |
1.8396 USDT |
18,432.4000 NEAR |
1.7970 USDT |
1.7900 USDT |
1.8010 USDT |
1.7970 USDT |
| 2025-12-03 |
1.8087 USDT |
80,071.3000 NEAR |
1.8540 USDT |
1.8400 USDT |
1.8710 USDT |
1.8590 USDT |
| 2025-12-02 |
1.7368 USDT |
1,246,807.9000 NEAR |
1.6820 USDT |
1.6770 USDT |
1.7050 USDT |
1.8190 USDT |
| 2025-12-01 |
1.7387 USDT |
1,120,010.0000 NEAR |
1.8040 USDT |
1.6270 USDT |
1.6360 USDT |
1.6320 USDT |
| 2025-11-30 |
1.8518 USDT |
11,100.0000 NEAR |
1.8500 USDT |
1.8460 USDT |
1.8620 USDT |
1.8500 USDT |
| 2025-11-29 |
1.8699 USDT |
295,714.1000 NEAR |
1.8900 USDT |
1.8310 USDT |
1.8450 USDT |
1.8380 USDT |
| 2025-11-28 |
1.9059 USDT |
851,372.2000 NEAR |
1.9060 USDT |
1.8500 USDT |
1.8810 USDT |
1.8670 USDT |
| 2025-11-27 |
1.9290 USDT |
436,531.9000 NEAR |
1.9300 USDT |
1.9010 USDT |
1.9190 USDT |
1.9220 USDT |
| 2025-11-26 |
1.8829 USDT |
38,463.0000 NEAR |
1.8560 USDT |
1.8370 USDT |
1.8610 USDT |
1.8520 USDT |
| 2025-11-25 |
1.8853 USDT |
9,143.9000 NEAR |
1.9000 USDT |
1.8950 USDT |
1.9030 USDT |
1.8970 USDT |
| 2025-11-24 |
1.8490 USDT |
647,623.4000 NEAR |
1.8240 USDT |
1.8180 USDT |
1.8370 USDT |
1.8490 USDT |
| 2025-11-23 |
1.8543 USDT |
339,584.8000 NEAR |
1.8820 USDT |
1.8300 USDT |
1.8550 USDT |
1.8640 USDT |
| 2025-11-22 |
1.8519 USDT |
23,334.3000 NEAR |
1.8280 USDT |
1.8140 USDT |
1.8290 USDT |
1.8200 USDT |
| 2025-11-21 |
1.9740 USDT |
70,259.8000 NEAR |
1.8920 USDT |
1.8680 USDT |
1.8980 USDT |
1.8880 USDT |
| 2025-11-20 |
2.2879 USDT |
407,367.8000 NEAR |
2.1530 USDT |
2.1310 USDT |
2.1620 USDT |
2.1430 USDT |
| 2025-11-19 |
2.2622 USDT |
2,620,823.7000 NEAR |
2.2750 USDT |
2.1480 USDT |
2.2230 USDT |
2.3770 USDT |
| 2025-11-18 |
2.2648 USDT |
15,312.6000 NEAR |
2.2940 USDT |
2.2890 USDT |
2.3100 USDT |
2.2990 USDT |
| 2025-11-17 |
2.2902 USDT |
509,473.7000 NEAR |
2.2330 USDT |
2.2240 USDT |
2.2960 USDT |
2.2780 USDT |
| 2025-11-16 |
2.4070 USDT |
1,339,262.3000 NEAR |
2.4830 USDT |
2.2300 USDT |
2.2680 USDT |
2.2830 USDT |
| 2025-11-15 |
2.4876 USDT |
57,740.1000 NEAR |
2.5130 USDT |
2.4760 USDT |
2.5140 USDT |
2.4820 USDT |
| 2025-11-14 |
2.4015 USDT |
42,872.5000 NEAR |
2.3710 USDT |
2.3620 USDT |
2.4010 USDT |
2.3840 USDT |
| 2025-11-13 |
2.5595 USDT |
34,749.9000 NEAR |
2.5790 USDT |
2.5520 USDT |
2.5830 USDT |
2.5580 USDT |
| 2025-11-12 |
2.6328 USDT |
51,335.3000 NEAR |
2.6250 USDT |
2.6210 USDT |
2.6530 USDT |
2.6330 USDT |
| 2025-11-11 |
2.7169 USDT |
1,793,830.3000 NEAR |
2.7600 USDT |
2.5830 USDT |
2.6080 USDT |
2.6000 USDT |
| 2025-11-10 |
2.9337 USDT |
4,778,329.3000 NEAR |
3.0760 USDT |
2.7510 USDT |
2.7980 USDT |
2.7870 USDT |
| 2025-11-09 |
2.8745 USDT |
100,747.4000 NEAR |
2.9400 USDT |
2.9110 USDT |
2.9560 USDT |
2.9290 USDT |
| 2025-11-08 |
2.7279 USDT |
5,606,056.4000 NEAR |
2.7680 USDT |
2.6050 USDT |
2.6730 USDT |
2.9730 USDT |
| 2025-11-07 |
2.4902 USDT |
10,760,100.9000 NEAR |
2.0960 USDT |
2.0790 USDT |
2.1150 USDT |
2.8080 USDT |
| 2025-11-06 |
1.9683 USDT |
146,524.3000 NEAR |
2.0480 USDT |
2.0320 USDT |
2.0740 USDT |
2.0580 USDT |
| 2025-11-05 |
1.8216 USDT |
27,750.9000 NEAR |
1.8370 USDT |
1.8360 USDT |
1.8690 USDT |
1.8610 USDT |