Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
7.7014 USDT |
1,770,043.7870 NEAR |
6.9991 USDT |
5.9511 USDT |
6.5240 USDT |
6.5049 USDT |
| 2022-05-10 |
9.8961 USDT |
833,958.0950 NEAR |
9.8623 USDT |
9.0101 USDT |
9.5589 USDT |
9.5629 USDT |
| 2022-05-09 |
10.8063 USDT |
482,319.3940 NEAR |
10.1681 USDT |
9.7331 USDT |
10.1439 USDT |
9.8601 USDT |
| 2022-05-08 |
10.4406 USDT |
120,734.9950 NEAR |
11.1749 USDT |
10.9751 USDT |
11.1789 USDT |
10.9759 USDT |
| 2022-05-07 |
10.5547 USDT |
246,529.7520 NEAR |
10.2009 USDT |
10.0721 USDT |
10.3219 USDT |
10.2981 USDT |
| 2022-05-06 |
10.8023 USDT |
272,958.7480 NEAR |
10.8581 USDT |
10.5991 USDT |
10.7389 USDT |
10.8300 USDT |
| 2022-05-05 |
11.7956 USDT |
482,100.0850 NEAR |
11.0449 USDT |
10.8571 USDT |
11.1929 USDT |
11.1459 USDT |
| 2022-05-04 |
12.2842 USDT |
54,229.0960 NEAR |
12.7869 USDT |
12.7861 USDT |
12.8989 USDT |
12.8719 USDT |
| 2022-05-03 |
11.8012 USDT |
205,186.6510 NEAR |
11.7829 USDT |
11.7491 USDT |
11.9969 USDT |
11.8131 USDT |
| 2022-05-02 |
11.6624 USDT |
173,321.9700 NEAR |
11.8339 USDT |
11.7210 USDT |
11.9079 USDT |
11.7641 USDT |
| 2022-05-01 |
11.1260 USDT |
67,825.2610 NEAR |
11.7031 USDT |
11.5571 USDT |
11.7769 USDT |
11.5621 USDT |
| 2022-04-30 |
11.2633 USDT |
40,760.2370 NEAR |
10.9149 USDT |
10.8449 USDT |
10.9240 USDT |
10.8849 USDT |
| 2022-04-29 |
11.8825 USDT |
53,237.7810 NEAR |
11.2529 USDT |
11.2069 USDT |
11.3631 USDT |
11.2181 USDT |
| 2022-04-28 |
12.6995 USDT |
314,968.3400 NEAR |
12.7201 USDT |
12.3281 USDT |
12.5476 USDT |
12.4231 USDT |
| 2022-04-27 |
12.8685 USDT |
342,863.2390 NEAR |
12.5549 USDT |
12.4421 USDT |
12.6209 USDT |
12.8599 USDT |
| 2022-04-26 |
14.1225 USDT |
684,024.3060 NEAR |
13.3099 USDT |
12.8651 USDT |
13.1589 USDT |
13.1767 USDT |
| 2022-04-25 |
14.1015 USDT |
255,671.5350 NEAR |
14.2459 USDT |
14.2171 USDT |
14.3699 USDT |
14.3199 USDT |
| 2022-04-24 |
15.2305 USDT |
312,663.3090 NEAR |
15.1418 USDT |
14.9211 USDT |
15.1609 USDT |
15.1491 USDT |
| 2022-04-23 |
15.5677 USDT |
181,755.7040 NEAR |
15.5709 USDT |
15.2261 USDT |
15.5739 USDT |
15.3441 USDT |
| 2022-04-22 |
15.4642 USDT |
50,588.0000 NEAR |
15.5969 USDT |
15.2691 USDT |
15.4581 USDT |
15.3809 USDT |
| 2022-04-21 |
16.3282 USDT |
898,142.2460 NEAR |
16.1789 USDT |
15.1080 USDT |
15.4721 USDT |
15.4720 USDT |
| 2022-04-20 |
17.0613 USDT |
251,628.8130 NEAR |
16.5319 USDT |
16.5171 USDT |
16.8209 USDT |
16.6441 USDT |
| 2022-04-19 |
16.9561 USDT |
267,400.2130 NEAR |
16.9771 USDT |
16.7311 USDT |
16.9941 USDT |
16.9921 USDT |
| 2022-04-18 |
15.4746 USDT |
75,101.0680 NEAR |
16.2309 USDT |
16.1321 USDT |
16.3449 USDT |
16.2099 USDT |
| 2022-04-17 |
16.1593 USDT |
286,749.4220 NEAR |
16.2489 USDT |
15.6141 USDT |
16.0391 USDT |
15.6549 USDT |
| 2022-04-16 |
15.9242 USDT |
129,523.5000 NEAR |
15.7099 USDT |
15.6581 USDT |
15.8999 USDT |
15.9299 USDT |
| 2022-04-15 |
16.0215 USDT |
64,138.6240 NEAR |
16.0011 USDT |
15.9161 USDT |
16.0099 USDT |
16.0061 USDT |
| 2022-04-14 |
16.9327 USDT |
159,083.5860 NEAR |
16.2985 USDT |
16.2021 USDT |
16.3969 USDT |
16.4259 USDT |
| 2022-04-13 |
16.3324 USDT |
47,152.1580 NEAR |
16.8789 USDT |
16.6250 USDT |
16.7561 USDT |
16.6949 USDT |
| 2022-04-12 |
16.3043 USDT |
131,117.3410 NEAR |
16.0085 USDT |
15.9919 USDT |
16.4961 USDT |
16.4937 USDT |
| 2022-04-11 |
15.6450 USDT |
309,207.1620 NEAR |
15.7771 USDT |
15.3892 USDT |
15.8809 USDT |
15.8859 USDT |
| 2022-04-10 |
16.8578 USDT |
33,404.3220 NEAR |
16.7289 USDT |
16.6811 USDT |
16.8979 USDT |
16.8261 USDT |
| 2022-04-09 |
16.9392 USDT |
374,464.4020 NEAR |
16.4260 USDT |
16.4231 USDT |
16.8098 USDT |
17.1799 USDT |
| 2022-04-08 |
18.4684 USDT |
228,513.0030 NEAR |
17.5359 USDT |
17.3821 USDT |
17.8429 USDT |
17.5039 USDT |
| 2022-04-07 |
15.6005 USDT |
774,419.1870 NEAR |
16.3579 USDT |
16.2439 USDT |
16.8499 USDT |
17.2489 USDT |
| 2022-04-06 |
16.1142 USDT |
730,190.9120 NEAR |
16.3599 USDT |
15.2731 USDT |
15.8969 USDT |
15.4069 USDT |
| 2022-04-05 |
16.9136 USDT |
62,529.8900 NEAR |
16.3950 USDT |
16.3031 USDT |
16.5629 USDT |
16.4329 USDT |
| 2022-04-04 |
16.5201 USDT |
453,148.3320 NEAR |
17.1539 USDT |
17.0291 USDT |
17.4529 USDT |
17.4191 USDT |
| 2022-04-03 |
16.3315 USDT |
91,008.7170 NEAR |
16.2081 USDT |
16.1641 USDT |
16.5589 USDT |
16.4921 USDT |
| 2022-04-02 |
15.4258 USDT |
152,335.9610 NEAR |
15.1489 USDT |
14.8390 USDT |
15.0580 USDT |
14.9641 USDT |
| 2022-04-01 |
13.4960 USDT |
389,480.3880 NEAR |
14.2769 USDT |
14.2221 USDT |
14.4229 USDT |
14.5504 USDT |
| 2022-03-31 |
13.7344 USDT |
262,839.9120 NEAR |
13.2859 USDT |
13.0221 USDT |
13.3313 USDT |
13.4241 USDT |
| 2022-03-30 |
14.1615 USDT |
286,836.1850 NEAR |
14.1809 USDT |
13.8061 USDT |
13.9899 USDT |
13.9701 USDT |
| 2022-03-29 |
13.5694 USDT |
736,604.2450 NEAR |
13.6409 USDT |
13.5851 USDT |
13.8849 USDT |
13.8729 USDT |
| 2022-03-28 |
13.2070 USDT |
46,539.0950 NEAR |
12.9451 USDT |
12.8881 USDT |
12.9769 USDT |
12.9331 USDT |
| 2022-03-27 |
12.8278 USDT |
364,138.2710 NEAR |
12.8319 USDT |
12.5741 USDT |
12.8029 USDT |
12.9758 USDT |
| 2022-03-26 |
13.0313 USDT |
296,126.1240 NEAR |
13.0059 USDT |
12.6881 USDT |
12.7889 USDT |
12.7189 USDT |
| 2022-03-25 |
12.5052 USDT |
60,443.0240 NEAR |
12.3551 USDT |
12.1271 USDT |
12.2089 USDT |
12.2089 USDT |
| 2022-03-24 |
12.3866 USDT |
393,369.2040 NEAR |
12.8629 USDT |
12.7101 USDT |
12.9209 USDT |
12.8191 USDT |
| 2022-03-23 |
11.7807 USDT |
30,666.2550 NEAR |
12.3339 USDT |
12.2081 USDT |
12.3349 USDT |
12.3191 USDT |