Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
1.1242 USDT |
292,211.7000 NEAR |
1.1163 USDT |
1.1069 USDT |
1.1171 USDT |
1.1198 USDT |
| 2023-09-01 |
1.1449 USDT |
626,320.7000 NEAR |
1.1294 USDT |
1.1154 USDT |
1.1266 USDT |
1.1252 USDT |
| 2023-08-31 |
1.1773 USDT |
473,644.0000 NEAR |
1.1544 USDT |
1.1415 USDT |
1.1571 USDT |
1.1582 USDT |
| 2023-08-30 |
1.2125 USDT |
316,789.6000 NEAR |
1.1933 USDT |
1.1875 USDT |
1.1979 USDT |
1.2021 USDT |
| 2023-08-29 |
1.2192 USDT |
1,344,073.9000 NEAR |
1.2431 USDT |
1.2251 USDT |
1.2341 USDT |
1.2339 USDT |
| 2023-08-28 |
1.1724 USDT |
246,860.7000 NEAR |
1.1895 USDT |
1.1771 USDT |
1.1906 USDT |
1.1936 USDT |
| 2023-08-27 |
1.2026 USDT |
355,821.6000 NEAR |
1.1901 USDT |
1.1729 USDT |
1.1746 USDT |
1.1746 USDT |
| 2023-08-26 |
1.1970 USDT |
232,619.7000 NEAR |
1.1922 USDT |
1.1875 USDT |
1.1929 USDT |
1.1941 USDT |
| 2023-08-25 |
1.1826 USDT |
235,349.1000 NEAR |
1.1735 USDT |
1.1729 USDT |
1.1780 USDT |
1.1880 USDT |
| 2023-08-24 |
1.1930 USDT |
581,962.5000 NEAR |
1.1843 USDT |
1.1708 USDT |
1.1875 USDT |
1.1879 USDT |
| 2023-08-23 |
1.1781 USDT |
843,459.9000 NEAR |
1.2142 USDT |
1.2068 USDT |
1.2276 USDT |
1.2171 USDT |
| 2023-08-22 |
1.1232 USDT |
1,001,924.4000 NEAR |
1.1199 USDT |
1.0945 USDT |
1.1185 USDT |
1.1377 USDT |
| 2023-08-21 |
1.1469 USDT |
209,809.0000 NEAR |
1.1261 USDT |
1.1246 USDT |
1.1314 USDT |
1.1334 USDT |
| 2023-08-20 |
1.1629 USDT |
145,915.1000 NEAR |
1.1644 USDT |
1.1642 USDT |
1.1713 USDT |
1.1714 USDT |
| 2023-08-19 |
1.1586 USDT |
317,328.0000 NEAR |
1.1665 USDT |
1.1539 USDT |
1.1625 USDT |
1.1606 USDT |
| 2023-08-18 |
1.1342 USDT |
335,631.3000 NEAR |
1.1442 USDT |
1.1367 USDT |
1.1444 USDT |
1.1459 USDT |
| 2023-08-17 |
1.1661 USDT |
2,587,172.1000 NEAR |
1.2057 USDT |
1.0149 USDT |
1.1311 USDT |
1.1275 USDT |
| 2023-08-16 |
1.2365 USDT |
1,274,971.3000 NEAR |
1.2421 USDT |
1.1810 USDT |
1.2058 USDT |
1.2071 USDT |
| 2023-08-15 |
1.2974 USDT |
1,695,984.7000 NEAR |
1.3241 USDT |
1.2234 USDT |
1.2795 USDT |
1.2844 USDT |
| 2023-08-14 |
1.3430 USDT |
343,950.6000 NEAR |
1.3509 USDT |
1.3284 USDT |
1.3361 USDT |
1.3359 USDT |
| 2023-08-13 |
1.3454 USDT |
280,146.8000 NEAR |
1.3544 USDT |
1.3355 USDT |
1.3374 USDT |
1.3374 USDT |
| 2023-08-12 |
1.3441 USDT |
209,133.5000 NEAR |
1.3439 USDT |
1.3382 USDT |
1.3408 USDT |
1.3393 USDT |
| 2023-08-11 |
1.3307 USDT |
56,004.1000 NEAR |
1.3243 USDT |
1.3219 USDT |
1.3259 USDT |
1.3309 USDT |
| 2023-08-10 |
1.3384 USDT |
81,212.9000 NEAR |
1.3346 USDT |
1.3304 USDT |
1.3349 USDT |
1.3352 USDT |
| 2023-08-09 |
1.3606 USDT |
227,290.7000 NEAR |
1.3459 USDT |
1.3389 USDT |
1.3433 USDT |
1.3409 USDT |
| 2023-08-08 |
1.3493 USDT |
63,574.4000 NEAR |
1.3648 USDT |
1.3614 USDT |
1.3669 USDT |
1.3722 USDT |
| 2023-08-07 |
1.3392 USDT |
474,237.5000 NEAR |
1.3284 USDT |
1.3036 USDT |
1.3253 USDT |
1.3266 USDT |
| 2023-08-06 |
1.3531 USDT |
236,659.8000 NEAR |
1.3433 USDT |
1.3356 USDT |
1.3403 USDT |
1.3394 USDT |
| 2023-08-05 |
1.3448 USDT |
173,218.8000 NEAR |
1.3477 USDT |
1.3427 USDT |
1.3475 USDT |
1.3473 USDT |
| 2023-08-04 |
1.3532 USDT |
221,253.5000 NEAR |
1.3434 USDT |
1.3289 USDT |
1.3458 USDT |
1.3411 USDT |
| 2023-08-03 |
1.3873 USDT |
329,166.2000 NEAR |
1.3743 USDT |
1.3509 USDT |
1.3646 USDT |
1.3641 USDT |
| 2023-08-02 |
1.4008 USDT |
75,146.9000 NEAR |
1.4041 USDT |
1.3982 USDT |
1.4011 USDT |
1.3985 USDT |
| 2023-08-01 |
1.3734 USDT |
266,383.6000 NEAR |
1.3915 USDT |
1.3914 USDT |
1.3997 USDT |
1.3985 USDT |
| 2023-07-31 |
1.3897 USDT |
332,607.7000 NEAR |
1.3821 USDT |
1.3512 USDT |
1.3664 USDT |
1.3689 USDT |
| 2023-07-30 |
1.4005 USDT |
560,375.7000 NEAR |
1.4089 USDT |
1.3629 USDT |
1.3852 USDT |
1.3819 USDT |
| 2023-07-29 |
1.4010 USDT |
185,192.4000 NEAR |
1.4023 USDT |
1.4012 USDT |
1.4084 USDT |
1.4048 USDT |
| 2023-07-28 |
1.3864 USDT |
108,517.9000 NEAR |
1.3911 USDT |
1.3869 USDT |
1.3941 USDT |
1.3944 USDT |
| 2023-07-27 |
1.3691 USDT |
244,900.0000 NEAR |
1.3672 USDT |
1.3501 USDT |
1.3627 USDT |
1.3693 USDT |
| 2023-07-26 |
1.3397 USDT |
304,052.3000 NEAR |
1.3541 USDT |
1.3383 USDT |
1.3591 USDT |
1.3559 USDT |
| 2023-07-25 |
1.3573 USDT |
211,046.2000 NEAR |
1.3419 USDT |
1.3313 USDT |
1.3417 USDT |
1.3489 USDT |
| 2023-07-24 |
1.4042 USDT |
72,357.1000 NEAR |
1.3772 USDT |
1.3767 USDT |
1.3821 USDT |
1.3771 USDT |
| 2023-07-23 |
1.4532 USDT |
411,189.0000 NEAR |
1.4584 USDT |
1.4533 USDT |
1.4640 USDT |
1.4585 USDT |
| 2023-07-22 |
1.4675 USDT |
173,075.1000 NEAR |
1.4524 USDT |
1.4498 USDT |
1.4542 USDT |
1.4504 USDT |
| 2023-07-21 |
1.5039 USDT |
383,224.8000 NEAR |
1.4997 USDT |
1.4738 USDT |
1.4808 USDT |
1.4802 USDT |
| 2023-07-20 |
1.5417 USDT |
319,804.5000 NEAR |
1.5054 USDT |
1.5007 USDT |
1.5142 USDT |
1.5249 USDT |
| 2023-07-19 |
1.4865 USDT |
349,902.7000 NEAR |
1.4891 USDT |
1.4576 USDT |
1.4716 USDT |
1.4705 USDT |
| 2023-07-18 |
1.4702 USDT |
374,393.8000 NEAR |
1.4733 USDT |
1.4577 USDT |
1.4688 USDT |
1.4649 USDT |
| 2023-07-17 |
1.4650 USDT |
373,281.3000 NEAR |
1.4529 USDT |
1.4415 USDT |
1.4592 USDT |
1.4976 USDT |
| 2023-07-16 |
1.4835 USDT |
431,398.0000 NEAR |
1.4982 USDT |
1.4580 USDT |
1.4631 USDT |
1.4608 USDT |
| 2023-07-15 |
1.4911 USDT |
241,551.3000 NEAR |
1.4784 USDT |
1.4784 USDT |
1.4931 USDT |
1.4962 USDT |