Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
1.0235 USDT |
165,634.0000 NEAR |
1.0421 USDT |
1.0355 USDT |
1.0429 USDT |
1.0436 USDT |
| 2023-10-20 |
1.0030 USDT |
138,246.4000 NEAR |
1.0051 USDT |
1.0039 USDT |
1.0077 USDT |
1.0074 USDT |
| 2023-10-19 |
0.9968 USDT |
792,812.4000 NEAR |
0.9984 USDT |
0.9755 USDT |
0.9841 USDT |
0.9806 USDT |
| 2023-10-18 |
1.0024 USDT |
297,617.4000 NEAR |
0.9987 USDT |
0.9871 USDT |
0.9963 USDT |
1.0023 USDT |
| 2023-10-17 |
1.0237 USDT |
65,702.9000 NEAR |
1.0065 USDT |
1.0043 USDT |
1.0074 USDT |
1.0084 USDT |
| 2023-10-16 |
1.0389 USDT |
440,269.7000 NEAR |
1.0329 USDT |
1.0210 USDT |
1.0270 USDT |
1.0389 USDT |
| 2023-10-15 |
1.0204 USDT |
408,865.2000 NEAR |
1.0219 USDT |
1.0219 USDT |
1.0270 USDT |
1.0298 USDT |
| 2023-10-14 |
1.0100 USDT |
44,879.7000 NEAR |
1.0100 USDT |
1.0099 USDT |
1.0127 USDT |
1.0138 USDT |
| 2023-10-13 |
1.0060 USDT |
265,257.7000 NEAR |
1.0059 USDT |
0.9979 USDT |
1.0020 USDT |
1.0009 USDT |
| 2023-10-12 |
1.0114 USDT |
71,313.7000 NEAR |
1.0120 USDT |
1.0093 USDT |
1.0128 USDT |
1.0105 USDT |
| 2023-10-11 |
1.0231 USDT |
597,436.2000 NEAR |
1.0126 USDT |
1.0069 USDT |
1.0153 USDT |
1.0228 USDT |
| 2023-10-10 |
1.0400 USDT |
313,376.1000 NEAR |
1.0375 USDT |
1.0370 USDT |
1.0434 USDT |
1.0570 USDT |
| 2023-10-09 |
1.0515 USDT |
286,949.0000 NEAR |
1.0420 USDT |
1.0316 USDT |
1.0371 USDT |
1.0371 USDT |
| 2023-10-08 |
1.0900 USDT |
289,211.1000 NEAR |
1.0948 USDT |
1.0899 USDT |
1.0945 USDT |
1.0925 USDT |
| 2023-10-07 |
1.0936 USDT |
6,838.7000 NEAR |
1.0918 USDT |
1.0907 USDT |
1.0929 USDT |
1.0909 USDT |
| 2023-10-06 |
1.0886 USDT |
182,557.1000 NEAR |
1.0958 USDT |
1.0900 USDT |
1.0933 USDT |
1.0924 USDT |
| 2023-10-05 |
1.0939 USDT |
79,354.7000 NEAR |
1.0776 USDT |
1.0709 USDT |
1.0743 USDT |
1.0732 USDT |
| 2023-10-04 |
1.0862 USDT |
557,567.5000 NEAR |
1.0809 USDT |
1.0792 USDT |
1.0961 USDT |
1.0961 USDT |
| 2023-10-03 |
1.1089 USDT |
373,915.1000 NEAR |
1.1018 USDT |
1.0945 USDT |
1.1020 USDT |
1.0969 USDT |
| 2023-10-02 |
1.1448 USDT |
763,658.7000 NEAR |
1.1309 USDT |
1.1026 USDT |
1.1208 USDT |
1.1113 USDT |
| 2023-10-01 |
1.1444 USDT |
324,185.1000 NEAR |
1.1399 USDT |
1.1319 USDT |
1.1398 USDT |
1.1417 USDT |
| 2023-09-30 |
1.1347 USDT |
295,428.0000 NEAR |
1.1433 USDT |
1.1347 USDT |
1.1399 USDT |
1.1397 USDT |
| 2023-09-29 |
1.1080 USDT |
316,443.3000 NEAR |
1.1125 USDT |
1.1045 USDT |
1.1115 USDT |
1.1198 USDT |
| 2023-09-28 |
1.0891 USDT |
373,182.0000 NEAR |
1.1021 USDT |
1.0903 USDT |
1.1025 USDT |
1.1059 USDT |
| 2023-09-27 |
1.0793 USDT |
342,550.5000 NEAR |
1.0680 USDT |
1.0583 USDT |
1.0710 USDT |
1.0747 USDT |
| 2023-09-26 |
1.0935 USDT |
146,722.5000 NEAR |
1.0873 USDT |
1.0847 USDT |
1.0862 USDT |
1.0870 USDT |
| 2023-09-25 |
1.1040 USDT |
251,278.1000 NEAR |
1.1095 USDT |
1.0976 USDT |
1.1005 USDT |
1.0981 USDT |
| 2023-09-24 |
1.1087 USDT |
334,450.6000 NEAR |
1.1127 USDT |
1.0970 USDT |
1.1046 USDT |
1.1063 USDT |
| 2023-09-23 |
1.1153 USDT |
196,970.7000 NEAR |
1.1118 USDT |
1.1109 USDT |
1.1152 USDT |
1.1129 USDT |
| 2023-09-22 |
1.1170 USDT |
347,805.4000 NEAR |
1.1059 USDT |
1.1029 USDT |
1.1090 USDT |
1.1109 USDT |
| 2023-09-21 |
1.1305 USDT |
264,239.4000 NEAR |
1.1258 USDT |
1.1161 USDT |
1.1248 USDT |
1.1240 USDT |
| 2023-09-20 |
1.1142 USDT |
830,096.5000 NEAR |
1.1120 USDT |
1.0977 USDT |
1.1145 USDT |
1.1193 USDT |
| 2023-09-19 |
1.1175 USDT |
386,218.9000 NEAR |
1.1224 USDT |
1.1193 USDT |
1.1241 USDT |
1.1210 USDT |
| 2023-09-18 |
1.1072 USDT |
864,939.5000 NEAR |
1.1199 USDT |
1.0991 USDT |
1.1063 USDT |
1.1043 USDT |
| 2023-09-17 |
1.1049 USDT |
497,710.5000 NEAR |
1.0975 USDT |
1.0764 USDT |
1.0898 USDT |
1.0916 USDT |
| 2023-09-16 |
1.1281 USDT |
220,047.9000 NEAR |
1.1267 USDT |
1.1169 USDT |
1.1231 USDT |
1.1221 USDT |
| 2023-09-15 |
1.1134 USDT |
425,731.0000 NEAR |
1.1076 USDT |
1.1065 USDT |
1.1153 USDT |
1.1277 USDT |
| 2023-09-14 |
1.0992 USDT |
223,554.8000 NEAR |
1.1084 USDT |
1.1015 USDT |
1.1054 USDT |
1.1053 USDT |
| 2023-09-13 |
1.0837 USDT |
72,393.4000 NEAR |
1.0938 USDT |
1.0858 USDT |
1.0895 USDT |
1.0894 USDT |
| 2023-09-12 |
1.1007 USDT |
556,006.1000 NEAR |
1.0875 USDT |
1.0697 USDT |
1.0771 USDT |
1.0729 USDT |
| 2023-09-11 |
1.1178 USDT |
966,516.1000 NEAR |
1.1039 USDT |
1.0829 USDT |
1.0920 USDT |
1.1011 USDT |
| 2023-09-10 |
1.1435 USDT |
71,073.8000 NEAR |
1.1463 USDT |
1.1456 USDT |
1.1530 USDT |
1.1537 USDT |
| 2023-09-09 |
1.1639 USDT |
520,095.1000 NEAR |
1.1627 USDT |
1.1620 USDT |
1.1751 USDT |
1.1788 USDT |
| 2023-09-08 |
1.1493 USDT |
151,012.0000 NEAR |
1.1404 USDT |
1.1376 USDT |
1.1410 USDT |
1.1496 USDT |
| 2023-09-07 |
1.1385 USDT |
487,179.1000 NEAR |
1.1333 USDT |
1.1285 USDT |
1.1379 USDT |
1.1511 USDT |
| 2023-09-06 |
1.1262 USDT |
572,235.3000 NEAR |
1.1181 USDT |
1.1052 USDT |
1.1286 USDT |
1.1294 USDT |
| 2023-09-05 |
1.1283 USDT |
292,609.2000 NEAR |
1.1279 USDT |
1.1189 USDT |
1.1237 USDT |
1.1290 USDT |
| 2023-09-04 |
1.1322 USDT |
1,127,533.3000 NEAR |
1.1311 USDT |
1.1089 USDT |
1.1189 USDT |
1.1189 USDT |
| 2023-09-03 |
1.1239 USDT |
238,150.6000 NEAR |
1.1210 USDT |
1.1191 USDT |
1.1224 USDT |
1.1224 USDT |
| 2023-09-02 |
1.1242 USDT |
292,211.7000 NEAR |
1.1163 USDT |
1.1069 USDT |
1.1171 USDT |
1.1198 USDT |