Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
2.0346 USDT |
96,191.0000 NEAR |
2.0069 USDT |
1.9931 USDT |
2.0229 USDT |
2.0256 USDT |
| 2023-04-04 |
1.9638 USDT |
97,360.8000 NEAR |
1.9719 USDT |
1.9701 USDT |
1.9909 USDT |
2.0047 USDT |
| 2023-04-03 |
1.9332 USDT |
391,406.2000 NEAR |
1.9431 USDT |
1.8742 USDT |
1.9309 USDT |
1.9559 USDT |
| 2023-04-02 |
1.9536 USDT |
39,449.0000 NEAR |
1.9041 USDT |
1.8941 USDT |
1.9151 USDT |
1.9161 USDT |
| 2023-04-01 |
1.9812 USDT |
30,995.8050 NEAR |
1.9638 USDT |
1.9631 USDT |
1.9723 USDT |
1.9955 USDT |
| 2023-03-31 |
1.9573 USDT |
69,759.6300 NEAR |
1.9861 USDT |
1.9831 USDT |
2.0069 USDT |
2.0009 USDT |
| 2023-03-30 |
1.9613 USDT |
44,885.0970 NEAR |
1.9125 USDT |
1.9053 USDT |
1.9191 USDT |
1.9209 USDT |
| 2023-03-29 |
1.9444 USDT |
111,251.0390 NEAR |
1.9713 USDT |
1.9561 USDT |
1.9749 USDT |
1.9699 USDT |
| 2023-03-28 |
1.8511 USDT |
58,910.6540 NEAR |
1.8950 USDT |
1.8662 USDT |
1.8759 USDT |
1.8824 USDT |
| 2023-03-27 |
1.8754 USDT |
58,078.9170 NEAR |
1.8221 USDT |
1.8131 USDT |
1.8318 USDT |
1.8417 USDT |
| 2023-03-26 |
1.9491 USDT |
51,241.2750 NEAR |
1.9549 USDT |
1.9371 USDT |
1.9509 USDT |
1.9579 USDT |
| 2023-03-25 |
1.9463 USDT |
84,422.7740 NEAR |
1.9181 USDT |
1.8921 USDT |
1.9189 USDT |
1.9171 USDT |
| 2023-03-24 |
1.9941 USDT |
101,815.3770 NEAR |
1.9701 USDT |
1.9461 USDT |
1.9639 USDT |
1.9639 USDT |
| 2023-03-23 |
2.0007 USDT |
112,877.0000 NEAR |
2.0601 USDT |
2.0111 USDT |
2.0379 USDT |
2.0364 USDT |
| 2023-03-22 |
2.0034 USDT |
590,597.3420 NEAR |
2.0009 USDT |
1.8761 USDT |
1.9314 USDT |
1.9375 USDT |
| 2023-03-21 |
2.0107 USDT |
108,491.1670 NEAR |
2.0096 USDT |
2.0049 USDT |
2.0389 USDT |
2.0551 USDT |
| 2023-03-20 |
2.0725 USDT |
302,882.0360 NEAR |
2.0509 USDT |
1.9671 USDT |
2.0159 USDT |
2.0119 USDT |
| 2023-03-19 |
2.1442 USDT |
182,008.5670 NEAR |
2.1611 USDT |
2.1182 USDT |
2.1484 USDT |
2.1441 USDT |
| 2023-03-18 |
2.1555 USDT |
92,573.5990 NEAR |
2.1241 USDT |
2.0801 USDT |
2.1279 USDT |
2.1303 USDT |
| 2023-03-17 |
2.0349 USDT |
106,496.2150 NEAR |
2.0451 USDT |
2.0269 USDT |
2.0573 USDT |
2.1101 USDT |
| 2023-03-16 |
1.9397 USDT |
82,910.5480 NEAR |
1.9369 USDT |
1.9271 USDT |
1.9451 USDT |
1.9588 USDT |
| 2023-03-15 |
2.0270 USDT |
85,374.6610 NEAR |
1.9359 USDT |
1.9061 USDT |
1.9359 USDT |
1.9133 USDT |
| 2023-03-14 |
2.0887 USDT |
325,335.9840 NEAR |
2.1707 USDT |
2.0551 USDT |
2.0969 USDT |
2.0876 USDT |
| 2023-03-13 |
1.9631 USDT |
278,009.6090 NEAR |
2.0019 USDT |
1.9787 USDT |
2.0079 USDT |
2.0033 USDT |
| 2023-03-12 |
1.8099 USDT |
265,609.9490 NEAR |
1.7921 USDT |
1.7881 USDT |
1.8609 USDT |
1.8751 USDT |
| 2023-03-11 |
1.7794 USDT |
121,970.8070 NEAR |
1.7313 USDT |
1.7234 USDT |
1.7411 USDT |
1.7741 USDT |
| 2023-03-10 |
1.7560 USDT |
87,962.7010 NEAR |
1.7739 USDT |
1.7543 USDT |
1.7812 USDT |
1.8069 USDT |
| 2023-03-09 |
1.8461 USDT |
442,226.7450 NEAR |
1.8909 USDT |
1.7269 USDT |
1.7619 USDT |
1.7541 USDT |
| 2023-03-08 |
1.9147 USDT |
155,917.6000 NEAR |
1.8939 USDT |
1.8161 USDT |
1.8516 USDT |
1.8499 USDT |
| 2023-03-07 |
2.0047 USDT |
80,796.0170 NEAR |
1.9538 USDT |
1.9448 USDT |
1.9689 USDT |
1.9992 USDT |
| 2023-03-06 |
2.0294 USDT |
51,390.8050 NEAR |
2.0421 USDT |
2.0251 USDT |
2.0461 USDT |
2.0546 USDT |
| 2023-03-05 |
2.0741 USDT |
72,105.0440 NEAR |
2.0641 USDT |
2.0271 USDT |
2.0427 USDT |
2.0361 USDT |
| 2023-03-04 |
2.0600 USDT |
184,740.7540 NEAR |
2.0381 USDT |
1.9801 USDT |
2.0269 USDT |
2.0429 USDT |
| 2023-03-03 |
2.1062 USDT |
75,951.2220 NEAR |
2.0953 USDT |
2.0681 USDT |
2.0889 USDT |
2.0919 USDT |
| 2023-03-02 |
2.2529 USDT |
96,305.2700 NEAR |
2.2367 USDT |
2.2299 USDT |
2.2439 USDT |
2.2491 USDT |
| 2023-03-01 |
2.3032 USDT |
61,603.9870 NEAR |
2.2949 USDT |
2.2679 USDT |
2.2899 USDT |
2.3021 USDT |
| 2023-02-28 |
2.2828 USDT |
170,492.5880 NEAR |
2.2951 USDT |
2.2131 USDT |
2.2421 USDT |
2.2421 USDT |
| 2023-02-27 |
2.3468 USDT |
74,157.9660 NEAR |
2.3071 USDT |
2.2901 USDT |
2.3099 USDT |
2.3278 USDT |
| 2023-02-26 |
2.3239 USDT |
94,565.1410 NEAR |
2.3601 USDT |
2.3391 USDT |
2.3739 USDT |
2.3790 USDT |
| 2023-02-25 |
2.2767 USDT |
34,776.3450 NEAR |
2.2681 USDT |
2.2629 USDT |
2.2919 USDT |
2.2911 USDT |
| 2023-02-24 |
2.3819 USDT |
161,267.7310 NEAR |
2.3139 USDT |
2.2801 USDT |
2.3149 USDT |
2.3115 USDT |
| 2023-02-23 |
2.4983 USDT |
48,404.9570 NEAR |
2.4541 USDT |
2.4341 USDT |
2.4509 USDT |
2.4701 USDT |
| 2023-02-22 |
2.4692 USDT |
123,825.0730 NEAR |
2.4529 USDT |
2.4416 USDT |
2.4729 USDT |
2.4812 USDT |
| 2023-02-21 |
2.5972 USDT |
175,799.7620 NEAR |
2.5454 USDT |
2.4901 USDT |
2.5539 USDT |
2.5636 USDT |
| 2023-02-20 |
2.6652 USDT |
174,764.2960 NEAR |
2.7151 USDT |
2.6851 USDT |
2.7284 USDT |
2.7059 USDT |
| 2023-02-19 |
2.5961 USDT |
161,991.9700 NEAR |
2.5609 USDT |
2.5114 USDT |
2.5609 USDT |
2.5961 USDT |
| 2023-02-18 |
2.5619 USDT |
152,359.2940 NEAR |
2.5756 USDT |
2.5431 USDT |
2.5869 USDT |
2.6018 USDT |
| 2023-02-17 |
2.3941 USDT |
166,716.2550 NEAR |
2.4329 USDT |
2.4202 USDT |
2.4441 USDT |
2.4278 USDT |
| 2023-02-16 |
2.4906 USDT |
127,585.5440 NEAR |
2.3249 USDT |
2.3051 USDT |
2.3439 USDT |
2.3082 USDT |
| 2023-02-15 |
2.3116 USDT |
353,979.7480 NEAR |
2.3130 USDT |
2.3091 USDT |
2.3294 USDT |
2.4779 USDT |