Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
1.3174 USDT |
81,970.0020 NEAR |
1.3112 USDT |
1.3099 USDT |
1.3161 USDT |
1.3301 USDT |
| 2022-12-24 |
1.3380 USDT |
21,660.0570 NEAR |
1.3361 USDT |
1.3309 USDT |
1.3321 USDT |
1.3321 USDT |
| 2022-12-23 |
1.3421 USDT |
30,131.2180 NEAR |
1.3491 USDT |
1.3389 USDT |
1.3419 USDT |
1.3389 USDT |
| 2022-12-22 |
1.2994 USDT |
127,931.6520 NEAR |
1.2781 USDT |
1.2771 USDT |
1.2841 USDT |
1.3199 USDT |
| 2022-12-21 |
1.3142 USDT |
78,926.8720 NEAR |
1.2922 USDT |
1.2774 USDT |
1.2839 USDT |
1.2821 USDT |
| 2022-12-20 |
1.3017 USDT |
9,782.8260 NEAR |
1.3361 USDT |
1.3349 USDT |
1.3435 USDT |
1.3419 USDT |
| 2022-12-19 |
1.3233 USDT |
451,190.4650 NEAR |
1.3121 USDT |
1.2739 USDT |
1.2879 USDT |
1.2761 USDT |
| 2022-12-18 |
1.3830 USDT |
8,164.7070 NEAR |
1.3649 USDT |
1.3639 USDT |
1.3751 USDT |
1.3751 USDT |
| 2022-12-17 |
1.3788 USDT |
98,006.4480 NEAR |
1.3731 USDT |
1.3619 USDT |
1.3761 USDT |
1.3951 USDT |
| 2022-12-16 |
1.5082 USDT |
254,977.5910 NEAR |
1.4909 USDT |
1.3488 USDT |
1.4891 USDT |
1.3809 USDT |
| 2022-12-15 |
1.6256 USDT |
66,528.1470 NEAR |
1.6089 USDT |
1.5916 USDT |
1.6031 USDT |
1.5966 USDT |
| 2022-12-14 |
1.7067 USDT |
270,655.9020 NEAR |
1.7031 USDT |
1.6540 USDT |
1.6771 USDT |
1.6738 USDT |
| 2022-12-13 |
1.6618 USDT |
85,108.0700 NEAR |
1.6913 USDT |
1.6869 USDT |
1.7001 USDT |
1.7049 USDT |
| 2022-12-12 |
1.6129 USDT |
171,817.0720 NEAR |
1.6011 USDT |
1.5939 USDT |
1.6011 USDT |
1.6331 USDT |
| 2022-12-11 |
1.6774 USDT |
231,532.4430 NEAR |
1.6969 USDT |
1.6265 USDT |
1.6641 USDT |
1.6348 USDT |
| 2022-12-10 |
1.7012 USDT |
26,720.0810 NEAR |
1.7171 USDT |
1.7109 USDT |
1.7181 USDT |
1.7166 USDT |
| 2022-12-09 |
1.7068 USDT |
94,071.9920 NEAR |
1.6949 USDT |
1.6819 USDT |
1.6901 USDT |
1.6869 USDT |
| 2022-12-08 |
1.6760 USDT |
143,907.5240 NEAR |
1.6759 USDT |
1.6709 USDT |
1.6811 USDT |
1.6983 USDT |
| 2022-12-07 |
1.7439 USDT |
110,827.1660 NEAR |
1.6871 USDT |
1.6689 USDT |
1.6821 USDT |
1.6851 USDT |
| 2022-12-06 |
1.7462 USDT |
214,574.5410 NEAR |
1.7599 USDT |
1.7469 USDT |
1.7681 USDT |
1.7671 USDT |
| 2022-12-05 |
1.7455 USDT |
122,879.4270 NEAR |
1.7281 USDT |
1.6819 USDT |
1.7054 USDT |
1.7091 USDT |
| 2022-12-04 |
1.6926 USDT |
18,703.1060 NEAR |
1.7131 USDT |
1.7049 USDT |
1.7131 USDT |
1.7131 USDT |
| 2022-12-03 |
1.7242 USDT |
30,445.3630 NEAR |
1.7048 USDT |
1.6819 USDT |
1.6891 USDT |
1.6879 USDT |
| 2022-12-02 |
1.7520 USDT |
14,799.8050 NEAR |
1.7479 USDT |
1.7449 USDT |
1.7538 USDT |
1.7529 USDT |
| 2022-12-01 |
1.7243 USDT |
24,716.6980 NEAR |
1.7023 USDT |
1.6919 USDT |
1.7111 USDT |
1.7178 USDT |
| 2022-11-30 |
1.6979 USDT |
54,465.7130 NEAR |
1.7279 USDT |
1.7189 USDT |
1.7299 USDT |
1.7264 USDT |
| 2022-11-29 |
1.6026 USDT |
161,634.0460 NEAR |
1.6019 USDT |
1.5859 USDT |
1.6051 USDT |
1.6219 USDT |
| 2022-11-28 |
1.5520 USDT |
158,616.5400 NEAR |
1.5651 USDT |
1.5539 USDT |
1.5651 USDT |
1.5829 USDT |
| 2022-11-27 |
1.6303 USDT |
70,865.1950 NEAR |
1.6481 USDT |
1.6452 USDT |
1.6601 USDT |
1.6610 USDT |
| 2022-11-26 |
1.6609 USDT |
87,826.5810 NEAR |
1.6386 USDT |
1.6079 USDT |
1.6191 USDT |
1.6123 USDT |
| 2022-11-25 |
1.6238 USDT |
58,857.9700 NEAR |
1.6329 USDT |
1.6299 USDT |
1.6441 USDT |
1.6428 USDT |
| 2022-11-24 |
1.6741 USDT |
54,606.5220 NEAR |
1.6419 USDT |
1.6309 USDT |
1.6431 USDT |
1.6459 USDT |
| 2022-11-23 |
1.6346 USDT |
97,205.5300 NEAR |
1.6409 USDT |
1.6399 USDT |
1.6981 USDT |
1.6903 USDT |
| 2022-11-22 |
1.5659 USDT |
1,127,449.3470 NEAR |
1.6176 USDT |
1.5949 USDT |
1.6242 USDT |
1.6299 USDT |
| 2022-11-21 |
1.5205 USDT |
2,266,617.5190 NEAR |
1.4670 USDT |
1.4339 USDT |
1.4771 USDT |
1.5561 USDT |
| 2022-11-20 |
1.6964 USDT |
686,486.6360 NEAR |
1.6759 USDT |
1.6099 USDT |
1.6221 USDT |
1.6161 USDT |
| 2022-11-19 |
1.7401 USDT |
158,158.7920 NEAR |
1.7469 USDT |
1.7439 USDT |
1.7541 USDT |
1.7519 USDT |
| 2022-11-18 |
1.8219 USDT |
796,876.0760 NEAR |
1.8159 USDT |
1.7539 USDT |
1.7661 USDT |
1.7751 USDT |
| 2022-11-17 |
1.8671 USDT |
466,811.0420 NEAR |
1.8337 USDT |
1.8249 USDT |
1.8357 USDT |
1.8299 USDT |
| 2022-11-16 |
1.9529 USDT |
42,517.5610 NEAR |
1.9191 USDT |
1.9065 USDT |
1.9149 USDT |
1.9071 USDT |
| 2022-11-15 |
1.9909 USDT |
67,325.8090 NEAR |
1.9709 USDT |
1.9607 USDT |
1.9731 USDT |
1.9631 USDT |
| 2022-11-14 |
1.9187 USDT |
598,412.2840 NEAR |
1.9251 USDT |
1.8979 USDT |
1.9411 USDT |
1.9379 USDT |
| 2022-11-13 |
1.9806 USDT |
587,021.7770 NEAR |
1.9711 USDT |
1.9339 USDT |
1.9741 USDT |
1.9679 USDT |
| 2022-11-12 |
2.0322 USDT |
145,822.6120 NEAR |
2.0209 USDT |
1.9819 USDT |
2.0256 USDT |
1.9989 USDT |
| 2022-11-11 |
2.1931 USDT |
804,038.1160 NEAR |
2.0979 USDT |
2.0399 USDT |
2.0811 USDT |
2.0588 USDT |
| 2022-11-10 |
2.2214 USDT |
244,158.3170 NEAR |
2.3342 USDT |
2.2960 USDT |
2.3481 USDT |
2.3033 USDT |
| 2022-11-09 |
2.2866 USDT |
4,744,820.8780 NEAR |
2.1861 USDT |
2.0579 USDT |
2.1325 USDT |
2.0699 USDT |
| 2022-11-08 |
2.7820 USDT |
207,775.9700 NEAR |
2.6040 USDT |
2.5969 USDT |
2.6671 USDT |
2.6381 USDT |
| 2022-11-07 |
3.0924 USDT |
380,979.1610 NEAR |
3.0761 USDT |
3.0567 USDT |
3.1081 USDT |
3.0687 USDT |
| 2022-11-06 |
3.2708 USDT |
459,716.6160 NEAR |
3.2499 USDT |
3.1199 USDT |
3.1771 USDT |
3.1268 USDT |