Identifier on DigiFinex: near_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-21 |
2.9907 USDT |
212,972.0000 NEAR |
2.9750 USDT |
2.9100 USDT |
2.9670 USDT |
2.9920 USDT |
2025-07-20 |
2.9815 USDT |
222,549.3000 NEAR |
3.0560 USDT |
2.9780 USDT |
3.0100 USDT |
3.0070 USDT |
2025-07-19 |
2.8518 USDT |
319,860.9000 NEAR |
2.8220 USDT |
2.8090 USDT |
2.8430 USDT |
2.8890 USDT |
2025-07-18 |
2.9003 USDT |
22,254.5000 NEAR |
2.7670 USDT |
2.7480 USDT |
2.7780 USDT |
2.7780 USDT |
2025-07-17 |
2.7540 USDT |
1,013,089.7000 NEAR |
2.7310 USDT |
2.6580 USDT |
2.7030 USDT |
2.8360 USDT |
2025-07-16 |
2.7044 USDT |
10,862.6000 NEAR |
2.7990 USDT |
2.7990 USDT |
2.8150 USDT |
2.8050 USDT |
2025-07-15 |
2.5444 USDT |
67,853.6000 NEAR |
2.4910 USDT |
2.4860 USDT |
2.5650 USDT |
2.5600 USDT |
2025-07-14 |
2.6268 USDT |
799,972.9000 NEAR |
2.6690 USDT |
2.5410 USDT |
2.5900 USDT |
2.5850 USDT |
2025-07-13 |
2.5312 USDT |
229,759.9000 NEAR |
2.5470 USDT |
2.5030 USDT |
2.5360 USDT |
2.5090 USDT |
2025-07-12 |
2.5029 USDT |
577,883.0000 NEAR |
2.5270 USDT |
2.4070 USDT |
2.4610 USDT |
2.4680 USDT |
2025-07-11 |
2.5581 USDT |
25,752.5000 NEAR |
2.6130 USDT |
2.5870 USDT |
2.6200 USDT |
2.5940 USDT |
2025-07-10 |
2.3453 USDT |
34,057.6000 NEAR |
2.3960 USDT |
2.3870 USDT |
2.4200 USDT |
2.4140 USDT |
2025-07-09 |
2.2389 USDT |
22,477.0000 NEAR |
2.2720 USDT |
2.2540 USDT |
2.2880 USDT |
2.2550 USDT |
2025-07-08 |
2.1629 USDT |
39,201.0000 NEAR |
2.2330 USDT |
2.2280 USDT |
2.2430 USDT |
2.2350 USDT |
2025-07-07 |
2.1763 USDT |
6,619.9000 NEAR |
2.1500 USDT |
2.1400 USDT |
2.1550 USDT |
2.1410 USDT |
2025-07-06 |
2.1480 USDT |
293,254.3000 NEAR |
2.1230 USDT |
2.1160 USDT |
2.1370 USDT |
2.1890 USDT |
2025-07-05 |
2.1248 USDT |
132,574.7000 NEAR |
2.1230 USDT |
2.1120 USDT |
2.1330 USDT |
2.1170 USDT |
2025-07-04 |
2.2329 USDT |
60,044.2000 NEAR |
2.1670 USDT |
2.1480 USDT |
2.1730 USDT |
2.1710 USDT |
2025-07-03 |
2.2658 USDT |
648,563.5000 NEAR |
2.3290 USDT |
2.2670 USDT |
2.3120 USDT |
2.3060 USDT |
2025-07-02 |
2.1306 USDT |
3,374.1000 NEAR |
2.2020 USDT |
2.2020 USDT |
2.2110 USDT |
2.2080 USDT |
2025-07-01 |
2.0901 USDT |
6,623.3000 NEAR |
2.0410 USDT |
2.0290 USDT |
2.0410 USDT |
2.0320 USDT |
2025-06-30 |
2.1966 USDT |
24,387.2000 NEAR |
2.1750 USDT |
2.1580 USDT |
2.1860 USDT |
2.1690 USDT |
2025-06-29 |
2.1485 USDT |
230,080.5000 NEAR |
2.1450 USDT |
2.1170 USDT |
2.1260 USDT |
2.1240 USDT |
2025-06-28 |
2.1102 USDT |
10,069.3000 NEAR |
2.1570 USDT |
2.1520 USDT |
2.1620 USDT |
2.1540 USDT |
2025-06-27 |
2.0788 USDT |
53,331.0000 NEAR |
2.1160 USDT |
2.1000 USDT |
2.1200 USDT |
2.1030 USDT |
2025-06-26 |
2.1010 USDT |
548,822.6000 NEAR |
2.1060 USDT |
2.0240 USDT |
2.0480 USDT |
2.0710 USDT |
2025-06-25 |
2.1642 USDT |
5,595.6000 NEAR |
2.1600 USDT |
2.1540 USDT |
2.1720 USDT |
2.1560 USDT |
2025-06-24 |
2.0460 USDT |
719,295.7000 NEAR |
2.1220 USDT |
2.1110 USDT |
2.1350 USDT |
2.1830 USDT |
2025-06-23 |
1.9347 USDT |
107,819.0000 NEAR |
2.0220 USDT |
2.0170 USDT |
2.0850 USDT |
2.0600 USDT |
2025-06-22 |
1.9330 USDT |
14,893.1000 NEAR |
1.8510 USDT |
1.8480 USDT |
1.8650 USDT |
1.8540 USDT |
2025-06-21 |
2.0206 USDT |
39,139.8000 NEAR |
1.9260 USDT |
1.9250 USDT |
1.9580 USDT |
1.9580 USDT |
2025-06-20 |
2.1327 USDT |
629,522.3000 NEAR |
2.1380 USDT |
2.0170 USDT |
2.0920 USDT |
2.0820 USDT |
2025-06-19 |
2.1798 USDT |
5,307.4000 NEAR |
2.1780 USDT |
2.1780 USDT |
2.1910 USDT |
2.1900 USDT |
2025-06-18 |
2.1323 USDT |
451,668.6000 NEAR |
2.1680 USDT |
2.0720 USDT |
2.1220 USDT |
2.1270 USDT |
2025-06-17 |
2.2872 USDT |
14,562.4000 NEAR |
2.1970 USDT |
2.1940 USDT |
2.2150 USDT |
2.2130 USDT |
2025-06-16 |
2.2943 USDT |
371,401.8000 NEAR |
2.3180 USDT |
2.2910 USDT |
2.3220 USDT |
2.3750 USDT |
2025-06-15 |
2.2120 USDT |
19,226.2000 NEAR |
2.2250 USDT |
2.2040 USDT |
2.2260 USDT |
2.2080 USDT |
2025-06-14 |
2.2209 USDT |
157,994.2000 NEAR |
2.2240 USDT |
2.2060 USDT |
2.2190 USDT |
2.2160 USDT |
2025-06-13 |
2.3008 USDT |
699,129.6000 NEAR |
2.2010 USDT |
2.1650 USDT |
2.2030 USDT |
2.2330 USDT |
2025-06-12 |
2.5447 USDT |
15,184.9000 NEAR |
2.4490 USDT |
2.4440 USDT |
2.4630 USDT |
2.4540 USDT |
2025-06-11 |
2.6454 USDT |
29,096.6000 NEAR |
2.5790 USDT |
2.5630 USDT |
2.5940 USDT |
2.5650 USDT |
2025-06-10 |
2.5200 USDT |
17,113.0000 NEAR |
2.6270 USDT |
2.6110 USDT |
2.6340 USDT |
2.6170 USDT |
2025-06-09 |
2.4460 USDT |
13,248.7000 NEAR |
2.5300 USDT |
2.5290 USDT |
2.5490 USDT |
2.5310 USDT |
2025-06-08 |
2.4148 USDT |
165,674.3000 NEAR |
2.4130 USDT |
2.4000 USDT |
2.4230 USDT |
2.4400 USDT |
2025-06-07 |
2.3750 USDT |
20,615.7000 NEAR |
2.4490 USDT |
2.4380 USDT |
2.4610 USDT |
2.4400 USDT |
2025-06-06 |
2.2990 USDT |
11,279.5000 NEAR |
2.3280 USDT |
2.3110 USDT |
2.3290 USDT |
2.3130 USDT |
2025-06-05 |
2.4688 USDT |
15,653.3000 NEAR |
2.4620 USDT |
2.4440 USDT |
2.4680 USDT |
2.4580 USDT |
2025-06-04 |
2.5357 USDT |
1,071.6000 NEAR |
2.5070 USDT |
2.5010 USDT |
2.5080 USDT |
2.5050 USDT |
2025-06-03 |
2.5356 USDT |
345,277.2000 NEAR |
2.5790 USDT |
2.4910 USDT |
2.5220 USDT |
2.5180 USDT |
2025-06-02 |
2.4259 USDT |
21,743.6000 NEAR |
2.4030 USDT |
2.3940 USDT |
2.4190 USDT |
2.4130 USDT |