Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
2022-05-18 6.5646 USDT 59,165.2370 NEAR 6.4389 USDT 6.3621 USDT 6.4589 USDT 6.3879 USDT
2022-05-17 6.6532 USDT 823,834.2530 NEAR 6.5919 USDT 6.2771 USDT 6.4289 USDT 6.5461 USDT
2022-05-16 6.8280 USDT 293,019.7440 NEAR 6.4801 USDT 6.4571 USDT 6.6601 USDT 6.7259 USDT
2022-05-15 6.8567 USDT 97,002.9470 NEAR 7.2431 USDT 7.2151 USDT 7.3949 USDT 7.3791 USDT
2022-05-14 6.4309 USDT 48,178.4750 NEAR 6.4099 USDT 6.3491 USDT 6.5529 USDT 6.5511 USDT
2022-05-13 6.9670 USDT 624,698.0540 NEAR 6.3419 USDT 6.2991 USDT 6.7179 USDT 6.5068 USDT
2022-05-12 6.1485 USDT 553,943.9020 NEAR 6.3131 USDT 6.0001 USDT 6.2549 USDT 6.5529 USDT
2022-05-11 7.7014 USDT 1,770,043.7870 NEAR 6.9991 USDT 5.9511 USDT 6.5240 USDT 6.5049 USDT
2022-05-10 9.8961 USDT 833,958.0950 NEAR 9.8623 USDT 9.0101 USDT 9.5589 USDT 9.5629 USDT
2022-05-09 10.8063 USDT 482,319.3940 NEAR 10.1681 USDT 9.7331 USDT 10.1439 USDT 9.8601 USDT
2022-05-08 10.4406 USDT 120,734.9950 NEAR 11.1749 USDT 10.9751 USDT 11.1789 USDT 10.9759 USDT
2022-05-07 10.5547 USDT 246,529.7520 NEAR 10.2009 USDT 10.0721 USDT 10.3219 USDT 10.2981 USDT
2022-05-06 10.8023 USDT 272,958.7480 NEAR 10.8581 USDT 10.5991 USDT 10.7389 USDT 10.8300 USDT
2022-05-05 11.7956 USDT 482,100.0850 NEAR 11.0449 USDT 10.8571 USDT 11.1929 USDT 11.1459 USDT
2022-05-04 12.2842 USDT 54,229.0960 NEAR 12.7869 USDT 12.7861 USDT 12.8989 USDT 12.8719 USDT
2022-05-03 11.8012 USDT 205,186.6510 NEAR 11.7829 USDT 11.7491 USDT 11.9969 USDT 11.8131 USDT
2022-05-02 11.6624 USDT 173,321.9700 NEAR 11.8339 USDT 11.7210 USDT 11.9079 USDT 11.7641 USDT
2022-05-01 11.1260 USDT 67,825.2610 NEAR 11.7031 USDT 11.5571 USDT 11.7769 USDT 11.5621 USDT
2022-04-30 11.2633 USDT 40,760.2370 NEAR 10.9149 USDT 10.8449 USDT 10.9240 USDT 10.8849 USDT
2022-04-29 11.8825 USDT 53,237.7810 NEAR 11.2529 USDT 11.2069 USDT 11.3631 USDT 11.2181 USDT
2022-04-28 12.6995 USDT 314,968.3400 NEAR 12.7201 USDT 12.3281 USDT 12.5476 USDT 12.4231 USDT
2022-04-27 12.8685 USDT 342,863.2390 NEAR 12.5549 USDT 12.4421 USDT 12.6209 USDT 12.8599 USDT
2022-04-26 14.1225 USDT 684,024.3060 NEAR 13.3099 USDT 12.8651 USDT 13.1589 USDT 13.1767 USDT
2022-04-25 14.1015 USDT 255,671.5350 NEAR 14.2459 USDT 14.2171 USDT 14.3699 USDT 14.3199 USDT
2022-04-24 15.2305 USDT 312,663.3090 NEAR 15.1418 USDT 14.9211 USDT 15.1609 USDT 15.1491 USDT
2022-04-23 15.5677 USDT 181,755.7040 NEAR 15.5709 USDT 15.2261 USDT 15.5739 USDT 15.3441 USDT
2022-04-22 15.4642 USDT 50,588.0000 NEAR 15.5969 USDT 15.2691 USDT 15.4581 USDT 15.3809 USDT
2022-04-21 16.3282 USDT 898,142.2460 NEAR 16.1789 USDT 15.1080 USDT 15.4721 USDT 15.4720 USDT
2022-04-20 17.0613 USDT 251,628.8130 NEAR 16.5319 USDT 16.5171 USDT 16.8209 USDT 16.6441 USDT
2022-04-19 16.9561 USDT 267,400.2130 NEAR 16.9771 USDT 16.7311 USDT 16.9941 USDT 16.9921 USDT
2022-04-18 15.4746 USDT 75,101.0680 NEAR 16.2309 USDT 16.1321 USDT 16.3449 USDT 16.2099 USDT
2022-04-17 16.1593 USDT 286,749.4220 NEAR 16.2489 USDT 15.6141 USDT 16.0391 USDT 15.6549 USDT
2022-04-16 15.9242 USDT 129,523.5000 NEAR 15.7099 USDT 15.6581 USDT 15.8999 USDT 15.9299 USDT
2022-04-15 16.0215 USDT 64,138.6240 NEAR 16.0011 USDT 15.9161 USDT 16.0099 USDT 16.0061 USDT
2022-04-14 16.9327 USDT 159,083.5860 NEAR 16.2985 USDT 16.2021 USDT 16.3969 USDT 16.4259 USDT
2022-04-13 16.3324 USDT 47,152.1580 NEAR 16.8789 USDT 16.6250 USDT 16.7561 USDT 16.6949 USDT
2022-04-12 16.3043 USDT 131,117.3410 NEAR 16.0085 USDT 15.9919 USDT 16.4961 USDT 16.4937 USDT
2022-04-11 15.6450 USDT 309,207.1620 NEAR 15.7771 USDT 15.3892 USDT 15.8809 USDT 15.8859 USDT
2022-04-10 16.8578 USDT 33,404.3220 NEAR 16.7289 USDT 16.6811 USDT 16.8979 USDT 16.8261 USDT
2022-04-09 16.9392 USDT 374,464.4020 NEAR 16.4260 USDT 16.4231 USDT 16.8098 USDT 17.1799 USDT
2022-04-08 18.4684 USDT 228,513.0030 NEAR 17.5359 USDT 17.3821 USDT 17.8429 USDT 17.5039 USDT
2022-04-07 15.6005 USDT 774,419.1870 NEAR 16.3579 USDT 16.2439 USDT 16.8499 USDT 17.2489 USDT
2022-04-06 16.1142 USDT 730,190.9120 NEAR 16.3599 USDT 15.2731 USDT 15.8969 USDT 15.4069 USDT
2022-04-05 16.9136 USDT 62,529.8900 NEAR 16.3950 USDT 16.3031 USDT 16.5629 USDT 16.4329 USDT
2022-04-04 16.5201 USDT 453,148.3320 NEAR 17.1539 USDT 17.0291 USDT 17.4529 USDT 17.4191 USDT
2022-04-03 16.3315 USDT 91,008.7170 NEAR 16.2081 USDT 16.1641 USDT 16.5589 USDT 16.4921 USDT
2022-04-02 15.4258 USDT 152,335.9610 NEAR 15.1489 USDT 14.8390 USDT 15.0580 USDT 14.9641 USDT
2022-04-01 13.4960 USDT 389,480.3880 NEAR 14.2769 USDT 14.2221 USDT 14.4229 USDT 14.5504 USDT
2022-03-31 13.7344 USDT 262,839.9120 NEAR 13.2859 USDT 13.0221 USDT 13.3313 USDT 13.4241 USDT
2022-03-30 14.1615 USDT 286,836.1850 NEAR 14.1809 USDT 13.8061 USDT 13.9899 USDT 13.9701 USDT