Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
5.5319 USDT |
404,035.1000 NEAR |
5.8450 USDT |
5.5750 USDT |
5.6050 USDT |
5.5900 USDT |
| 2024-09-25 |
5.2783 USDT |
36,505.5000 NEAR |
5.1790 USDT |
5.1480 USDT |
5.1820 USDT |
5.1750 USDT |
| 2024-09-24 |
5.2004 USDT |
265,567.3000 NEAR |
5.1710 USDT |
5.1550 USDT |
5.2540 USDT |
5.3050 USDT |
| 2024-09-23 |
4.9087 USDT |
317,023.7000 NEAR |
5.0780 USDT |
5.0700 USDT |
5.0760 USDT |
5.0730 USDT |
| 2024-09-22 |
4.5380 USDT |
51,383.0000 NEAR |
4.4300 USDT |
4.3810 USDT |
4.4410 USDT |
4.4560 USDT |
| 2024-09-21 |
4.4312 USDT |
286,098.9000 NEAR |
4.5360 USDT |
4.4800 USDT |
4.5340 USDT |
4.5440 USDT |
| 2024-09-20 |
4.3958 USDT |
214,493.1000 NEAR |
4.3800 USDT |
4.2800 USDT |
4.3500 USDT |
4.3940 USDT |
| 2024-09-19 |
4.4653 USDT |
271,264.0000 NEAR |
4.4880 USDT |
4.3360 USDT |
4.3980 USDT |
4.3870 USDT |
| 2024-09-18 |
4.0589 USDT |
245,492.4000 NEAR |
4.1430 USDT |
4.0140 USDT |
4.1020 USDT |
4.1870 USDT |
| 2024-09-17 |
4.1049 USDT |
131,230.8000 NEAR |
4.1870 USDT |
4.1150 USDT |
4.1470 USDT |
4.1220 USDT |
| 2024-09-16 |
3.9393 USDT |
90,812.7000 NEAR |
3.9080 USDT |
3.8480 USDT |
3.8890 USDT |
3.8710 USDT |
| 2024-09-15 |
4.1908 USDT |
141,760.2000 NEAR |
4.1830 USDT |
4.1190 USDT |
4.1610 USDT |
4.1320 USDT |
| 2024-09-14 |
4.2169 USDT |
11,371.0000 NEAR |
4.1930 USDT |
4.1740 USDT |
4.2000 USDT |
4.1820 USDT |
| 2024-09-13 |
4.2278 USDT |
300,529.5000 NEAR |
4.1850 USDT |
4.1830 USDT |
4.2890 USDT |
4.2380 USDT |
| 2024-09-12 |
4.1739 USDT |
181,929.9000 NEAR |
4.2640 USDT |
4.2080 USDT |
4.2680 USDT |
4.2620 USDT |
| 2024-09-11 |
3.9434 USDT |
17,390.6000 NEAR |
3.9830 USDT |
3.9650 USDT |
3.9840 USDT |
3.9770 USDT |
| 2024-09-10 |
4.0184 USDT |
179,090.1000 NEAR |
4.0120 USDT |
3.9740 USDT |
4.0100 USDT |
4.0550 USDT |
| 2024-09-09 |
3.9177 USDT |
215,227.6000 NEAR |
4.0040 USDT |
3.9990 USDT |
4.0480 USDT |
4.0240 USDT |
| 2024-09-08 |
3.7152 USDT |
77,425.3000 NEAR |
3.6780 USDT |
3.6760 USDT |
3.7110 USDT |
3.7320 USDT |
| 2024-09-07 |
3.5978 USDT |
266,710.4000 NEAR |
3.6100 USDT |
3.6100 USDT |
3.6290 USDT |
3.6990 USDT |
| 2024-09-06 |
3.6443 USDT |
798,446.4000 NEAR |
3.6440 USDT |
3.4240 USDT |
3.4840 USDT |
3.4570 USDT |
| 2024-09-05 |
3.8287 USDT |
26,373.0000 NEAR |
3.7770 USDT |
3.7090 USDT |
3.7390 USDT |
3.7380 USDT |
| 2024-09-04 |
3.7557 USDT |
240,840.5000 NEAR |
3.8490 USDT |
3.8110 USDT |
3.8540 USDT |
3.8580 USDT |
| 2024-09-03 |
3.8818 USDT |
160,267.3000 NEAR |
3.7520 USDT |
3.7390 USDT |
3.7760 USDT |
3.7440 USDT |
| 2024-09-02 |
3.9308 USDT |
47,619.5000 NEAR |
3.9820 USDT |
3.9720 USDT |
4.0050 USDT |
3.9870 USDT |
| 2024-09-01 |
3.9537 USDT |
280,004.4000 NEAR |
4.0110 USDT |
3.8100 USDT |
3.8640 USDT |
3.8640 USDT |
| 2024-08-31 |
4.0646 USDT |
292,370.8000 NEAR |
4.0720 USDT |
3.9750 USDT |
4.0400 USDT |
4.0350 USDT |
| 2024-08-30 |
4.1254 USDT |
57,977.4000 NEAR |
4.0710 USDT |
4.0560 USDT |
4.0850 USDT |
4.1150 USDT |
| 2024-08-29 |
4.3931 USDT |
315,331.2000 NEAR |
4.5110 USDT |
4.1840 USDT |
4.2430 USDT |
4.2050 USDT |
| 2024-08-28 |
4.4762 USDT |
460,771.0000 NEAR |
4.4540 USDT |
4.2190 USDT |
4.3840 USDT |
4.4390 USDT |
| 2024-08-27 |
4.7894 USDT |
283,406.9000 NEAR |
4.6920 USDT |
4.5990 USDT |
4.6540 USDT |
4.6260 USDT |
| 2024-08-26 |
4.8721 USDT |
213,472.0000 NEAR |
4.8090 USDT |
4.7040 USDT |
4.8250 USDT |
4.8010 USDT |
| 2024-08-25 |
4.9316 USDT |
42,786.8000 NEAR |
4.9630 USDT |
4.9290 USDT |
4.9840 USDT |
5.0170 USDT |
| 2024-08-24 |
4.9740 USDT |
233,046.6000 NEAR |
5.1460 USDT |
4.9800 USDT |
5.0520 USDT |
5.0110 USDT |
| 2024-08-23 |
4.5864 USDT |
286,464.6000 NEAR |
4.6300 USDT |
4.6210 USDT |
4.7150 USDT |
4.7630 USDT |
| 2024-08-22 |
4.2755 USDT |
115,908.9000 NEAR |
4.2580 USDT |
4.2350 USDT |
4.2670 USDT |
4.3010 USDT |
| 2024-08-21 |
4.1077 USDT |
286,017.7000 NEAR |
4.0860 USDT |
4.0570 USDT |
4.1290 USDT |
4.2950 USDT |
| 2024-08-20 |
4.0589 USDT |
231,421.5000 NEAR |
4.1380 USDT |
3.9450 USDT |
3.9970 USDT |
4.0720 USDT |
| 2024-08-19 |
3.8991 USDT |
144,101.1000 NEAR |
3.8990 USDT |
3.8630 USDT |
3.9010 USDT |
3.9480 USDT |
| 2024-08-18 |
4.0043 USDT |
70,440.5000 NEAR |
4.0380 USDT |
3.9790 USDT |
4.0080 USDT |
4.0080 USDT |
| 2024-08-17 |
3.9769 USDT |
60,729.0000 NEAR |
3.9720 USDT |
3.9550 USDT |
3.9850 USDT |
3.9770 USDT |
| 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 |