Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
3.9576 USDT |
144,430.5000 NEAR |
3.8950 USDT |
3.8450 USDT |
3.9820 USDT |
3.9780 USDT |
| 2024-08-15 |
4.1051 USDT |
207,463.4000 NEAR |
4.1620 USDT |
3.9340 USDT |
3.9770 USDT |
3.9660 USDT |
| 2024-08-14 |
4.2357 USDT |
31,358.9000 NEAR |
4.1480 USDT |
4.1300 USDT |
4.1610 USDT |
4.1570 USDT |
| 2024-08-13 |
4.1340 USDT |
449,077.0000 NEAR |
4.0760 USDT |
4.0090 USDT |
4.0800 USDT |
4.3110 USDT |
| 2024-08-12 |
4.0019 USDT |
195,437.0000 NEAR |
4.0680 USDT |
3.9510 USDT |
4.0160 USDT |
4.0470 USDT |
| 2024-08-11 |
4.0105 USDT |
308,219.7000 NEAR |
3.9550 USDT |
3.8350 USDT |
3.8930 USDT |
3.9070 USDT |
| 2024-08-10 |
4.0714 USDT |
312,682.3000 NEAR |
4.0470 USDT |
3.9860 USDT |
4.0310 USDT |
4.1540 USDT |
| 2024-08-09 |
4.0347 USDT |
21,102.4000 NEAR |
3.9850 USDT |
3.9560 USDT |
3.9930 USDT |
3.9990 USDT |
| 2024-08-08 |
3.7607 USDT |
304,953.7000 NEAR |
3.8600 USDT |
3.8350 USDT |
3.9150 USDT |
3.9030 USDT |
| 2024-08-07 |
3.7068 USDT |
259,278.2000 NEAR |
3.5970 USDT |
3.5030 USDT |
3.5610 USDT |
3.5890 USDT |
| 2024-08-06 |
3.6780 USDT |
188,608.2000 NEAR |
3.7140 USDT |
3.6650 USDT |
3.7370 USDT |
3.6690 USDT |
| 2024-08-05 |
3.4775 USDT |
1,574,283.1000 NEAR |
3.3310 USDT |
3.3300 USDT |
3.5010 USDT |
3.4870 USDT |
| 2024-08-04 |
4.2082 USDT |
720,731.3000 NEAR |
4.3840 USDT |
3.9970 USDT |
4.1390 USDT |
4.2130 USDT |
| 2024-08-03 |
4.6177 USDT |
170,325.9000 NEAR |
4.6490 USDT |
4.4610 USDT |
4.5960 USDT |
4.4610 USDT |
| 2024-08-02 |
4.8384 USDT |
472,896.1000 NEAR |
4.8620 USDT |
4.6250 USDT |
4.7120 USDT |
4.7170 USDT |
| 2024-08-01 |
5.0012 USDT |
83,575.7000 NEAR |
4.8650 USDT |
4.7440 USDT |
4.8710 USDT |
4.7470 USDT |
| 2024-07-31 |
5.1788 USDT |
158,364.5000 NEAR |
5.2190 USDT |
5.1210 USDT |
5.1890 USDT |
5.1350 USDT |
| 2024-07-30 |
5.2457 USDT |
136,008.3000 NEAR |
5.2230 USDT |
5.0680 USDT |
5.1490 USDT |
5.1180 USDT |
| 2024-07-29 |
5.5002 USDT |
12,565.0000 NEAR |
5.3460 USDT |
5.3010 USDT |
5.3420 USDT |
5.3350 USDT |
| 2024-07-28 |
5.5898 USDT |
104,467.7000 NEAR |
5.5190 USDT |
5.4330 USDT |
5.4850 USDT |
5.4880 USDT |
| 2024-07-27 |
5.7436 USDT |
219,916.3000 NEAR |
5.6730 USDT |
5.5290 USDT |
5.6770 USDT |
5.7770 USDT |
| 2024-07-26 |
5.6199 USDT |
109,718.4000 NEAR |
5.7880 USDT |
5.6230 USDT |
5.6940 USDT |
5.6820 USDT |
| 2024-07-25 |
5.4630 USDT |
57,169.6000 NEAR |
5.4230 USDT |
5.3500 USDT |
5.4250 USDT |
5.4050 USDT |
| 2024-07-24 |
5.8127 USDT |
38,028.6000 NEAR |
5.7360 USDT |
5.6530 USDT |
5.7470 USDT |
5.6590 USDT |
| 2024-07-23 |
5.8859 USDT |
20,436.2000 NEAR |
5.7610 USDT |
5.7540 USDT |
5.7960 USDT |
5.7920 USDT |
| 2024-07-22 |
6.2423 USDT |
48,222.9000 NEAR |
6.1290 USDT |
6.1130 USDT |
6.1550 USDT |
6.1570 USDT |
| 2024-07-21 |
6.1744 USDT |
82,278.6000 NEAR |
6.1930 USDT |
6.1720 USDT |
6.3180 USDT |
6.2680 USDT |
| 2024-07-20 |
6.3272 USDT |
26,838.6000 NEAR |
6.2720 USDT |
6.2360 USDT |
6.2920 USDT |
6.2650 USDT |
| 2024-07-19 |
6.1581 USDT |
441,915.6000 NEAR |
6.1070 USDT |
6.0430 USDT |
6.1900 USDT |
6.4020 USDT |
| 2024-07-18 |
6.0845 USDT |
87,208.5000 NEAR |
6.0300 USDT |
5.9800 USDT |
6.0660 USDT |
6.0480 USDT |
| 2024-07-17 |
6.2288 USDT |
37,774.0000 NEAR |
6.2040 USDT |
6.1360 USDT |
6.1840 USDT |
6.1670 USDT |
| 2024-07-16 |
6.0580 USDT |
317,256.0000 NEAR |
6.2040 USDT |
6.1230 USDT |
6.2040 USDT |
6.2340 USDT |
| 2024-07-15 |
5.6446 USDT |
349,712.0000 NEAR |
5.5870 USDT |
5.5730 USDT |
5.6490 USDT |
5.9190 USDT |
| 2024-07-14 |
5.3309 USDT |
72,211.6000 NEAR |
5.2690 USDT |
5.2460 USDT |
5.2710 USDT |
5.2630 USDT |
| 2024-07-13 |
5.1585 USDT |
93,850.2000 NEAR |
5.1980 USDT |
5.1130 USDT |
5.1690 USDT |
5.1180 USDT |
| 2024-07-12 |
4.9291 USDT |
45,828.5000 NEAR |
5.1300 USDT |
5.0280 USDT |
5.1250 USDT |
5.1150 USDT |
| 2024-07-11 |
4.8506 USDT |
388,415.6000 NEAR |
4.9030 USDT |
4.7940 USDT |
4.9430 USDT |
4.9080 USDT |
| 2024-07-10 |
4.6304 USDT |
90,190.3000 NEAR |
4.6360 USDT |
4.5830 USDT |
4.6180 USDT |
4.6270 USDT |
| 2024-07-09 |
4.4920 USDT |
471,803.0000 NEAR |
4.5390 USDT |
4.3710 USDT |
4.4740 USDT |
4.5170 USDT |
| 2024-07-08 |
4.4909 USDT |
59,609.3000 NEAR |
4.4690 USDT |
4.4120 USDT |
4.4800 USDT |
4.4280 USDT |
| 2024-07-07 |
4.6918 USDT |
282,688.3000 NEAR |
4.7740 USDT |
4.5280 USDT |
4.6080 USDT |
4.5830 USDT |
| 2024-07-06 |
4.5486 USDT |
31,908.0000 NEAR |
4.7430 USDT |
4.7410 USDT |
4.7890 USDT |
4.7850 USDT |
| 2024-07-05 |
4.3181 USDT |
196,175.9000 NEAR |
4.4880 USDT |
4.3970 USDT |
4.4450 USDT |
4.4430 USDT |
| 2024-07-04 |
4.8850 USDT |
518,458.9000 NEAR |
4.9510 USDT |
4.6740 USDT |
4.8270 USDT |
4.7950 USDT |
| 2024-07-03 |
5.2169 USDT |
27,926.0000 NEAR |
5.0710 USDT |
4.9990 USDT |
5.0420 USDT |
5.0370 USDT |
| 2024-07-02 |
5.4212 USDT |
104,009.0000 NEAR |
5.4910 USDT |
5.4530 USDT |
5.5550 USDT |
5.5150 USDT |
| 2024-07-01 |
5.3109 USDT |
124,610.9000 NEAR |
5.2580 USDT |
5.2100 USDT |
5.2720 USDT |
5.3530 USDT |
| 2024-06-30 |
5.0835 USDT |
221,377.1000 NEAR |
5.0640 USDT |
5.0430 USDT |
5.0770 USDT |
5.2880 USDT |
| 2024-06-29 |
4.9708 USDT |
64,511.9000 NEAR |
5.0120 USDT |
4.9480 USDT |
4.9920 USDT |
4.9700 USDT |
| 2024-06-28 |
5.0854 USDT |
62,083.8000 NEAR |
4.8980 USDT |
4.8600 USDT |
4.9270 USDT |
4.8970 USDT |