Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
5.3784 USDT |
122,349.5000 NEAR |
5.1890 USDT |
5.0370 USDT |
5.1330 USDT |
5.0390 USDT |
| 2024-04-15 |
5.4481 USDT |
56,236.8000 NEAR |
5.2330 USDT |
5.1760 USDT |
5.3030 USDT |
5.2780 USDT |
| 2024-04-14 |
5.0705 USDT |
870,745.7000 NEAR |
5.2750 USDT |
5.1880 USDT |
5.4030 USDT |
5.3760 USDT |
| 2024-04-13 |
5.4994 USDT |
1,641,305.7000 NEAR |
5.7650 USDT |
4.7590 USDT |
4.9620 USDT |
4.8000 USDT |
| 2024-04-12 |
6.1287 USDT |
275,911.7000 NEAR |
5.6270 USDT |
5.6100 USDT |
5.7490 USDT |
5.7270 USDT |
| 2024-04-11 |
7.0186 USDT |
418,182.5000 NEAR |
6.9480 USDT |
6.7350 USDT |
6.8440 USDT |
6.8620 USDT |
| 2024-04-10 |
6.9401 USDT |
297,156.3000 NEAR |
6.9620 USDT |
6.7850 USDT |
6.9250 USDT |
7.0520 USDT |
| 2024-04-09 |
7.4165 USDT |
267,490.4000 NEAR |
7.2410 USDT |
7.1780 USDT |
7.3360 USDT |
7.2970 USDT |
| 2024-04-08 |
7.3012 USDT |
379,240.0000 NEAR |
7.3050 USDT |
7.3040 USDT |
7.3680 USDT |
7.3550 USDT |
| 2024-04-07 |
6.9894 USDT |
309,716.4000 NEAR |
6.9710 USDT |
6.8780 USDT |
6.9370 USDT |
6.9210 USDT |
| 2024-04-06 |
7.0843 USDT |
40,425.2000 NEAR |
7.0000 USDT |
6.9250 USDT |
6.9960 USDT |
6.9820 USDT |
| 2024-04-05 |
6.9318 USDT |
1,246,456.6000 NEAR |
6.9190 USDT |
6.8800 USDT |
7.0780 USDT |
7.4320 USDT |
| 2024-04-04 |
6.7475 USDT |
561,298.1000 NEAR |
6.9560 USDT |
6.6030 USDT |
6.6800 USDT |
6.7280 USDT |
| 2024-04-03 |
6.6179 USDT |
428,531.6000 NEAR |
6.6260 USDT |
6.4500 USDT |
6.6450 USDT |
6.5900 USDT |
| 2024-04-02 |
6.3434 USDT |
482,468.6000 NEAR |
6.2310 USDT |
6.1110 USDT |
6.2310 USDT |
6.2760 USDT |
| 2024-04-01 |
6.8760 USDT |
62,957.2000 NEAR |
6.6590 USDT |
6.6380 USDT |
6.7510 USDT |
6.7440 USDT |
| 2024-03-31 |
7.1705 USDT |
208,238.4000 NEAR |
7.2860 USDT |
7.1500 USDT |
7.1990 USDT |
7.2410 USDT |
| 2024-03-30 |
7.1214 USDT |
31,094.4000 NEAR |
7.0370 USDT |
6.9900 USDT |
7.0600 USDT |
7.0190 USDT |
| 2024-03-29 |
7.0600 USDT |
278,230.8000 NEAR |
7.0930 USDT |
6.9000 USDT |
6.9840 USDT |
6.9700 USDT |
| 2024-03-28 |
7.2774 USDT |
25,859.9000 NEAR |
7.2030 USDT |
7.1720 USDT |
7.2100 USDT |
7.1720 USDT |
| 2024-03-27 |
7.5243 USDT |
266,395.2000 NEAR |
7.1120 USDT |
7.0950 USDT |
7.1950 USDT |
7.2580 USDT |
| 2024-03-26 |
7.7925 USDT |
87,030.5000 NEAR |
7.6830 USDT |
7.5630 USDT |
7.7310 USDT |
7.6610 USDT |
| 2024-03-25 |
7.3424 USDT |
175,441.4000 NEAR |
7.6760 USDT |
7.4540 USDT |
7.6980 USDT |
7.6960 USDT |
| 2024-03-24 |
6.5826 USDT |
58,957.1000 NEAR |
6.5790 USDT |
6.5640 USDT |
6.6330 USDT |
6.7100 USDT |
| 2024-03-23 |
6.6481 USDT |
170,728.9000 NEAR |
6.7640 USDT |
6.6370 USDT |
6.7100 USDT |
6.6440 USDT |
| 2024-03-22 |
6.5186 USDT |
218,245.2000 NEAR |
6.3950 USDT |
6.2100 USDT |
6.3100 USDT |
6.3080 USDT |
| 2024-03-21 |
6.7114 USDT |
73,981.3000 NEAR |
6.5500 USDT |
6.4630 USDT |
6.6040 USDT |
6.5280 USDT |
| 2024-03-20 |
6.4702 USDT |
111,459.2000 NEAR |
6.8470 USDT |
6.8280 USDT |
6.9460 USDT |
6.9250 USDT |
| 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 |