Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
2.4546 USDT |
180,119.8000 NEAR |
2.4110 USDT |
2.3860 USDT |
2.4250 USDT |
2.4380 USDT |
| 2023-12-09 |
2.5064 USDT |
108,816.0000 NEAR |
2.4730 USDT |
2.4160 USDT |
2.4810 USDT |
2.4250 USDT |
| 2023-12-08 |
2.2646 USDT |
96,249.0000 NEAR |
2.3270 USDT |
2.3210 USDT |
2.3630 USDT |
2.3530 USDT |
| 2023-12-07 |
2.2811 USDT |
82,908.4000 NEAR |
2.2210 USDT |
2.2140 USDT |
2.2390 USDT |
2.2500 USDT |
| 2023-12-06 |
2.3067 USDT |
193,330.6000 NEAR |
2.3100 USDT |
2.3010 USDT |
2.3640 USDT |
2.3740 USDT |
| 2023-12-05 |
2.2254 USDT |
768,031.9000 NEAR |
2.1620 USDT |
2.1550 USDT |
2.1830 USDT |
2.2590 USDT |
| 2023-12-04 |
2.1093 USDT |
169,908.1000 NEAR |
2.1140 USDT |
2.0640 USDT |
2.0830 USDT |
2.0910 USDT |
| 2023-12-03 |
1.9848 USDT |
75,743.5000 NEAR |
1.9620 USDT |
1.9520 USDT |
1.9680 USDT |
1.9640 USDT |
| 2023-12-02 |
1.9724 USDT |
166,896.8000 NEAR |
1.9880 USDT |
1.9800 USDT |
1.9900 USDT |
2.0080 USDT |
| 2023-12-01 |
1.8768 USDT |
58,078.3000 NEAR |
1.8880 USDT |
1.8850 USDT |
1.8990 USDT |
1.8920 USDT |
| 2023-11-30 |
1.8458 USDT |
127,743.7000 NEAR |
1.8660 USDT |
1.8510 USDT |
1.8690 USDT |
1.8820 USDT |
| 2023-11-29 |
1.8398 USDT |
116,639.2000 NEAR |
1.8120 USDT |
1.7930 USDT |
1.8050 USDT |
1.8020 USDT |
| 2023-11-28 |
1.7782 USDT |
165,253.2000 NEAR |
1.8070 USDT |
1.7960 USDT |
1.8170 USDT |
1.8170 USDT |
| 2023-11-27 |
1.7716 USDT |
171,351.2000 NEAR |
1.7700 USDT |
1.7390 USDT |
1.7670 USDT |
1.7650 USDT |
| 2023-11-26 |
1.8531 USDT |
165,319.9000 NEAR |
1.8100 USDT |
1.8050 USDT |
1.8230 USDT |
1.8400 USDT |
| 2023-11-25 |
1.8575 USDT |
62,610.1000 NEAR |
1.8610 USDT |
1.8610 USDT |
1.8730 USDT |
1.8720 USDT |
| 2023-11-24 |
1.8409 USDT |
111,487.9000 NEAR |
1.8530 USDT |
1.8200 USDT |
1.8310 USDT |
1.8210 USDT |
| 2023-11-23 |
1.8178 USDT |
31,871.1000 NEAR |
1.7870 USDT |
1.7750 USDT |
1.7890 USDT |
1.7830 USDT |
| 2023-11-22 |
1.8187 USDT |
345,767.8000 NEAR |
1.8350 USDT |
1.8200 USDT |
1.8350 USDT |
1.8210 USDT |
| 2023-11-21 |
1.9026 USDT |
997,855.4000 NEAR |
1.9210 USDT |
1.7600 USDT |
1.8170 USDT |
1.8330 USDT |
| 2023-11-20 |
2.0815 USDT |
389,343.8000 NEAR |
2.0220 USDT |
1.9630 USDT |
2.0010 USDT |
1.9990 USDT |
| 2023-11-19 |
1.8700 USDT |
772,737.8000 NEAR |
1.8820 USDT |
1.8810 USDT |
1.9300 USDT |
1.9640 USDT |
| 2023-11-18 |
1.7624 USDT |
232,630.8000 NEAR |
1.7820 USDT |
1.7560 USDT |
1.7730 USDT |
1.7650 USDT |
| 2023-11-17 |
1.8405 USDT |
357,616.3000 NEAR |
1.7730 USDT |
1.7690 USDT |
1.8430 USDT |
1.8380 USDT |
| 2023-11-16 |
1.7561 USDT |
482,648.1000 NEAR |
1.7180 USDT |
1.6500 USDT |
1.7200 USDT |
1.7300 USDT |
| 2023-11-15 |
1.6471 USDT |
747,388.6000 NEAR |
1.6540 USDT |
1.6530 USDT |
1.6860 USDT |
1.7140 USDT |
| 2023-11-14 |
1.5654 USDT |
118,962.2000 NEAR |
1.5060 USDT |
1.5020 USDT |
1.5290 USDT |
1.5370 USDT |
| 2023-11-13 |
1.6910 USDT |
427,551.4000 NEAR |
1.7150 USDT |
1.6530 USDT |
1.7100 USDT |
1.6820 USDT |
| 2023-11-12 |
1.6870 USDT |
379,102.2000 NEAR |
1.6880 USDT |
1.6560 USDT |
1.6960 USDT |
1.6970 USDT |
| 2023-11-11 |
1.5605 USDT |
67,542.4000 NEAR |
1.6160 USDT |
1.5800 USDT |
1.6210 USDT |
1.5960 USDT |
| 2023-11-10 |
1.4472 USDT |
459,784.1000 NEAR |
1.4290 USDT |
1.4050 USDT |
1.4400 USDT |
1.5280 USDT |
| 2023-11-09 |
1.4598 USDT |
343,035.1000 NEAR |
1.4020 USDT |
1.3450 USDT |
1.3870 USDT |
1.3840 USDT |
| 2023-11-08 |
1.4546 USDT |
197,688.7000 NEAR |
1.4741 USDT |
1.4639 USDT |
1.4800 USDT |
1.4800 USDT |
| 2023-11-07 |
1.4966 USDT |
443,692.6000 NEAR |
1.4510 USDT |
1.4157 USDT |
1.4441 USDT |
1.4441 USDT |
| 2023-11-06 |
1.6151 USDT |
24,047.9000 NEAR |
1.5710 USDT |
1.5610 USDT |
1.5750 USDT |
1.5744 USDT |
| 2023-11-05 |
1.6053 USDT |
337,658.3000 NEAR |
1.6437 USDT |
1.6238 USDT |
1.6364 USDT |
1.6362 USDT |
| 2023-11-04 |
1.4963 USDT |
311,285.5000 NEAR |
1.5015 USDT |
1.4924 USDT |
1.5046 USDT |
1.5167 USDT |
| 2023-11-03 |
1.5046 USDT |
91,263.9000 NEAR |
1.4680 USDT |
1.4639 USDT |
1.4811 USDT |
1.4777 USDT |
| 2023-11-02 |
1.4960 USDT |
595,377.0000 NEAR |
1.5377 USDT |
1.5215 USDT |
1.5411 USDT |
1.5330 USDT |
| 2023-11-01 |
1.4269 USDT |
928,276.7000 NEAR |
1.5466 USDT |
1.4989 USDT |
1.5346 USDT |
1.5202 USDT |
| 2023-10-31 |
1.2963 USDT |
230,144.9000 NEAR |
1.3085 USDT |
1.3014 USDT |
1.3152 USDT |
1.3016 USDT |
| 2023-10-30 |
1.2730 USDT |
357,853.7000 NEAR |
1.2980 USDT |
1.2908 USDT |
1.3064 USDT |
1.3024 USDT |
| 2023-10-29 |
1.2302 USDT |
379,694.0000 NEAR |
1.2519 USDT |
1.2519 USDT |
1.2705 USDT |
1.2711 USDT |
| 2023-10-28 |
1.2353 USDT |
274,497.4000 NEAR |
1.2259 USDT |
1.2126 USDT |
1.2189 USDT |
1.2175 USDT |
| 2023-10-27 |
1.2123 USDT |
108,104.7000 NEAR |
1.2260 USDT |
1.2183 USDT |
1.2227 USDT |
1.2207 USDT |
| 2023-10-26 |
1.1758 USDT |
238,262.9000 NEAR |
1.1769 USDT |
1.1747 USDT |
1.1824 USDT |
1.1839 USDT |
| 2023-10-25 |
1.1401 USDT |
273,333.8000 NEAR |
1.1432 USDT |
1.1356 USDT |
1.1433 USDT |
1.1408 USDT |
| 2023-10-24 |
1.0783 USDT |
1,226,204.1000 NEAR |
1.1006 USDT |
1.0929 USDT |
1.1151 USDT |
1.1121 USDT |
| 2023-10-23 |
1.0707 USDT |
1,252,211.8000 NEAR |
1.0720 USDT |
1.0709 USDT |
1.1079 USDT |
1.1080 USDT |
| 2023-10-22 |
1.0363 USDT |
257,759.4000 NEAR |
1.0368 USDT |
1.0364 USDT |
1.0563 USDT |
1.0555 USDT |