Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-22 |
11.2320 USDT |
141,523.3740 NEAR |
11.2831 USDT |
11.0701 USDT |
11.1879 USDT |
11.2269 USDT |
| 2022-03-21 |
10.9288 USDT |
91,336.7290 NEAR |
10.8359 USDT |
10.7701 USDT |
10.8841 USDT |
10.8791 USDT |
| 2022-03-20 |
10.8892 USDT |
33,374.6410 NEAR |
10.7311 USDT |
10.6001 USDT |
10.7339 USDT |
10.6409 USDT |
| 2022-03-19 |
11.3155 USDT |
99,749.8280 NEAR |
11.3729 USDT |
11.1341 USDT |
11.3369 USDT |
11.1829 USDT |
| 2022-03-18 |
10.8232 USDT |
184,002.2140 NEAR |
11.2461 USDT |
11.2191 USDT |
11.4719 USDT |
11.4541 USDT |
| 2022-03-17 |
10.8721 USDT |
140,219.2720 NEAR |
10.8729 USDT |
10.6941 USDT |
10.8329 USDT |
10.8281 USDT |
| 2022-03-16 |
10.2656 USDT |
800,384.8790 NEAR |
10.1691 USDT |
9.9281 USDT |
10.2469 USDT |
10.5549 USDT |
| 2022-03-15 |
10.1053 USDT |
270,497.1760 NEAR |
10.2331 USDT |
10.1411 USDT |
10.2549 USDT |
10.1959 USDT |
| 2022-03-14 |
9.9194 USDT |
192,581.6930 NEAR |
9.7963 USDT |
9.7961 USDT |
10.0599 USDT |
10.1301 USDT |
| 2022-03-13 |
10.2654 USDT |
51,557.2110 NEAR |
10.4319 USDT |
10.0621 USDT |
10.2149 USDT |
10.0661 USDT |
| 2022-03-12 |
10.4260 USDT |
33,586.1900 NEAR |
10.3045 USDT |
10.2371 USDT |
10.3259 USDT |
10.3781 USDT |
| 2022-03-11 |
10.7351 USDT |
23,973.8750 NEAR |
10.3608 USDT |
10.3571 USDT |
10.4699 USDT |
10.4566 USDT |
| 2022-03-10 |
11.2316 USDT |
79,698.2850 NEAR |
11.0949 USDT |
11.0251 USDT |
11.1609 USDT |
11.1550 USDT |
| 2022-03-09 |
10.9844 USDT |
349,546.6230 NEAR |
11.2000 USDT |
11.1501 USDT |
11.4669 USDT |
11.5941 USDT |
| 2022-03-08 |
9.7871 USDT |
21,113.8360 NEAR |
9.6149 USDT |
9.6029 USDT |
9.6779 USDT |
9.7061 USDT |
| 2022-03-07 |
9.9408 USDT |
92,129.1630 NEAR |
9.4753 USDT |
9.4590 USDT |
9.6759 USDT |
9.6311 USDT |
| 2022-03-06 |
10.5168 USDT |
456,877.0290 NEAR |
10.8030 USDT |
10.2501 USDT |
10.4969 USDT |
10.4099 USDT |
| 2022-03-05 |
10.4379 USDT |
152,103.9560 NEAR |
10.4873 USDT |
10.3471 USDT |
10.4929 USDT |
10.4350 USDT |
| 2022-03-04 |
11.0758 USDT |
25,377.3480 NEAR |
10.4769 USDT |
10.4231 USDT |
10.5019 USDT |
10.4663 USDT |
| 2022-03-03 |
11.1656 USDT |
94,020.4840 NEAR |
10.9629 USDT |
10.9370 USDT |
11.1419 USDT |
11.0889 USDT |
| 2022-03-02 |
11.3337 USDT |
160,395.1410 NEAR |
11.1131 USDT |
11.0411 USDT |
11.1779 USDT |
11.1379 USDT |
| 2022-03-01 |
10.6721 USDT |
344,616.9200 NEAR |
11.4771 USDT |
11.2541 USDT |
11.5029 USDT |
11.4341 USDT |