Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
6.7316 USDT |
193,254.1000 NEAR |
6.5890 USDT |
6.3440 USDT |
6.6190 USDT |
6.3470 USDT |
| 2024-03-18 |
7.6957 USDT |
294,984.6000 NEAR |
6.8950 USDT |
6.8550 USDT |
7.0140 USDT |
7.1300 USDT |
| 2024-03-17 |
7.5898 USDT |
326,580.9000 NEAR |
8.1270 USDT |
8.0670 USDT |
8.2090 USDT |
8.2400 USDT |
| 2024-03-16 |
7.4104 USDT |
754,454.4000 NEAR |
7.3080 USDT |
6.5830 USDT |
6.8480 USDT |
6.7960 USDT |
| 2024-03-15 |
7.5625 USDT |
835,127.7000 NEAR |
7.2530 USDT |
7.0700 USDT |
7.3100 USDT |
7.3980 USDT |
| 2024-03-14 |
7.9374 USDT |
6,144.9000 NEAR |
8.7450 USDT |
8.5460 USDT |
8.8280 USDT |
8.8340 USDT |
| 2024-03-13 |
8.0419 USDT |
56,968.0000 NEAR |
7.8930 USDT |
7.7450 USDT |
7.8530 USDT |
7.8250 USDT |
| 2024-03-12 |
7.2470 USDT |
154,840.7000 NEAR |
7.9070 USDT |
7.6660 USDT |
7.9130 USDT |
7.9880 USDT |
| 2024-03-11 |
6.6934 USDT |
64,289.1000 NEAR |
6.8790 USDT |
6.7560 USDT |
6.8070 USDT |
6.7640 USDT |
| 2024-03-10 |
6.0260 USDT |
67,020.2000 NEAR |
5.9360 USDT |
5.8390 USDT |
5.9430 USDT |
5.8710 USDT |
| 2024-03-09 |
6.0461 USDT |
40,161.7000 NEAR |
6.0650 USDT |
6.0030 USDT |
6.0340 USDT |
6.0270 USDT |
| 2024-03-08 |
5.4198 USDT |
1,174,609.9000 NEAR |
5.3630 USDT |
5.1230 USDT |
5.4430 USDT |
5.5680 USDT |
| 2024-03-07 |
5.7254 USDT |
506,618.1000 NEAR |
5.5360 USDT |
5.4620 USDT |
5.5630 USDT |
5.4890 USDT |
| 2024-03-06 |
4.9937 USDT |
2,428,604.1000 NEAR |
5.3100 USDT |
5.1970 USDT |
5.4170 USDT |
5.7150 USDT |
| 2024-03-05 |
4.3257 USDT |
1,264,768.2000 NEAR |
4.3480 USDT |
4.1230 USDT |
4.3500 USDT |
4.3560 USDT |
| 2024-03-04 |
4.5034 USDT |
518,153.3000 NEAR |
4.4900 USDT |
4.2210 USDT |
4.3180 USDT |
4.3080 USDT |
| 2024-03-03 |
4.2788 USDT |
311,968.8000 NEAR |
4.3250 USDT |
4.3190 USDT |
4.3960 USDT |
4.4320 USDT |
| 2024-03-02 |
4.0918 USDT |
619,673.7000 NEAR |
4.2110 USDT |
4.1210 USDT |
4.2600 USDT |
4.2730 USDT |
| 2024-03-01 |
3.9734 USDT |
343,533.2000 NEAR |
3.9400 USDT |
3.8890 USDT |
3.9310 USDT |
3.9440 USDT |
| 2024-02-29 |
3.9295 USDT |
571,027.4000 NEAR |
3.9490 USDT |
3.8450 USDT |
3.9420 USDT |
3.9400 USDT |
| 2024-02-28 |
3.9079 USDT |
1,035,339.0000 NEAR |
3.9580 USDT |
3.5450 USDT |
3.7830 USDT |
3.7570 USDT |
| 2024-02-27 |
4.0125 USDT |
542,014.3000 NEAR |
4.0250 USDT |
3.8480 USDT |
3.9490 USDT |
3.9480 USDT |
| 2024-02-26 |
3.9189 USDT |
893,996.7000 NEAR |
4.0650 USDT |
4.0300 USDT |
4.1240 USDT |
4.1000 USDT |
| 2024-02-25 |
3.7764 USDT |
232,803.0000 NEAR |
3.6580 USDT |
3.6580 USDT |
3.7130 USDT |
3.7370 USDT |
| 2024-02-24 |
3.5102 USDT |
476,476.9000 NEAR |
3.5230 USDT |
3.5170 USDT |
3.5800 USDT |
3.7640 USDT |
| 2024-02-23 |
3.2699 USDT |
522,601.9000 NEAR |
3.2650 USDT |
3.1500 USDT |
3.2840 USDT |
3.4080 USDT |
| 2024-02-22 |
3.2523 USDT |
242,759.9000 NEAR |
3.2950 USDT |
3.2540 USDT |
3.2920 USDT |
3.2660 USDT |
| 2024-02-21 |
3.2010 USDT |
303,467.4000 NEAR |
3.1360 USDT |
3.0870 USDT |
3.1380 USDT |
3.2240 USDT |
| 2024-02-20 |
3.4166 USDT |
317,538.2000 NEAR |
3.3050 USDT |
3.2360 USDT |
3.2900 USDT |
3.3550 USDT |
| 2024-02-19 |
3.5432 USDT |
36,644.0000 NEAR |
3.5140 USDT |
3.4920 USDT |
3.5480 USDT |
3.5440 USDT |
| 2024-02-18 |
3.4180 USDT |
535,779.4000 NEAR |
3.4110 USDT |
3.4110 USDT |
3.5100 USDT |
3.4950 USDT |
| 2024-02-17 |
3.2317 USDT |
139,414.5000 NEAR |
3.1730 USDT |
3.1520 USDT |
3.2110 USDT |
3.2590 USDT |
| 2024-02-16 |
3.3296 USDT |
22,446.1000 NEAR |
3.2510 USDT |
3.2080 USDT |
3.2540 USDT |
3.2170 USDT |
| 2024-02-15 |
3.3410 USDT |
76,952.7000 NEAR |
3.2770 USDT |
3.2760 USDT |
3.3350 USDT |
3.3830 USDT |
| 2024-02-14 |
3.3264 USDT |
306,204.9000 NEAR |
3.3450 USDT |
3.2850 USDT |
3.3220 USDT |
3.3210 USDT |
| 2024-02-13 |
3.2925 USDT |
27,702.9000 NEAR |
3.1890 USDT |
3.1890 USDT |
3.2260 USDT |
3.2240 USDT |
| 2024-02-12 |
3.2333 USDT |
176,424.1000 NEAR |
3.3290 USDT |
3.3270 USDT |
3.3740 USDT |
3.3900 USDT |
| 2024-02-11 |
3.1472 USDT |
370,563.2000 NEAR |
3.1290 USDT |
3.1280 USDT |
3.1550 USDT |
3.1400 USDT |
| 2024-02-10 |
3.0524 USDT |
149,257.4000 NEAR |
3.0290 USDT |
3.0250 USDT |
3.0460 USDT |
3.0480 USDT |
| 2024-02-09 |
2.9852 USDT |
316,813.1000 NEAR |
2.9720 USDT |
2.9560 USDT |
2.9800 USDT |
3.0170 USDT |
| 2024-02-08 |
2.9372 USDT |
26,323.4000 NEAR |
2.9270 USDT |
2.9130 USDT |
2.9370 USDT |
2.9360 USDT |
| 2024-02-07 |
2.7612 USDT |
48,571.3000 NEAR |
2.8350 USDT |
2.8350 USDT |
2.8770 USDT |
2.8770 USDT |
| 2024-02-06 |
2.7337 USDT |
35,172.7000 NEAR |
2.7500 USDT |
2.7340 USDT |
2.7660 USDT |
2.7550 USDT |
| 2024-02-05 |
2.7679 USDT |
203,436.9000 NEAR |
2.8040 USDT |
2.7280 USDT |
2.7640 USDT |
2.7440 USDT |
| 2024-02-04 |
2.7897 USDT |
157,918.6000 NEAR |
2.7860 USDT |
2.7500 USDT |
2.7810 USDT |
2.8150 USDT |
| 2024-02-03 |
2.8652 USDT |
8,468.0000 NEAR |
2.8420 USDT |
2.8210 USDT |
2.8300 USDT |
2.8260 USDT |
| 2024-02-02 |
2.8818 USDT |
35,031.3000 NEAR |
2.9070 USDT |
2.8950 USDT |
2.9160 USDT |
2.9130 USDT |
| 2024-02-01 |
2.8031 USDT |
227,807.0000 NEAR |
2.8250 USDT |
2.7780 USDT |
2.8230 USDT |
2.8650 USDT |
| 2024-01-31 |
2.9443 USDT |
299,368.5000 NEAR |
2.8850 USDT |
2.8260 USDT |
2.8910 USDT |
2.9570 USDT |
| 2024-01-30 |
3.0914 USDT |
472,078.7000 NEAR |
3.1160 USDT |
3.1060 USDT |
3.1610 USDT |
3.1120 USDT |