Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.3246 USDT |
66,290.5000 NEAR |
1.3150 USDT |
1.3000 USDT |
1.3250 USDT |
1.3020 USDT |
| 2026-03-04 |
1.3686 USDT |
2,031,192.7000 NEAR |
1.3570 USDT |
1.3280 USDT |
1.3450 USDT |
1.3300 USDT |
| 2026-03-03 |
1.3704 USDT |
5,017,254.0000 NEAR |
1.3610 USDT |
1.3180 USDT |
1.3530 USDT |
1.3650 USDT |
| 2026-03-02 |
1.2342 USDT |
13,167.9000 NEAR |
1.3240 USDT |
1.3160 USDT |
1.3280 USDT |
1.3190 USDT |
| 2026-03-01 |
1.1536 USDT |
16,872.5000 NEAR |
1.1430 USDT |
1.1390 USDT |
1.1460 USDT |
1.1410 USDT |
| 2026-02-28 |
1.0644 USDT |
533,279.6000 NEAR |
1.0410 USDT |
1.0400 USDT |
1.0670 USDT |
1.0670 USDT |
| 2026-02-27 |
1.1185 USDT |
1,082,739.2000 NEAR |
1.1420 USDT |
1.0820 USDT |
1.0970 USDT |
1.0870 USDT |
| 2026-02-26 |
1.1508 USDT |
387,033.3000 NEAR |
1.1600 USDT |
1.1200 USDT |
1.1330 USDT |
1.1210 USDT |
| 2026-02-25 |
0.9843 USDT |
489,250.7000 NEAR |
0.9660 USDT |
0.9660 USDT |
0.9720 USDT |
1.0170 USDT |
| 2026-02-24 |
0.9800 USDT |
294,867.9000 NEAR |
0.9810 USDT |
0.9640 USDT |
0.9730 USDT |
0.9660 USDT |
| 2026-02-23 |
1.0042 USDT |
168,273.0000 NEAR |
1.0090 USDT |
0.9940 USDT |
1.0020 USDT |
1.0070 USDT |
| 2026-02-22 |
1.0360 USDT |
532,261.4000 NEAR |
1.0580 USDT |
1.0060 USDT |
1.0150 USDT |
1.0120 USDT |
| 2026-02-21 |
1.0714 USDT |
2,469.1000 NEAR |
1.0530 USDT |
1.0520 USDT |
1.0550 USDT |
1.0520 USDT |
| 2026-02-20 |
1.0029 USDT |
5,377.0000 NEAR |
1.0130 USDT |
1.0120 USDT |
1.0170 USDT |
1.0170 USDT |
| 2026-02-19 |
1.0204 USDT |
271,215.2000 NEAR |
1.0080 USDT |
0.9900 USDT |
1.0050 USDT |
1.0030 USDT |
| 2026-02-18 |
1.0450 USDT |
608,212.0000 NEAR |
1.0440 USDT |
1.0300 USDT |
1.0410 USDT |
1.0400 USDT |
| 2026-02-17 |
1.0510 USDT |
51,377.3000 NEAR |
1.0340 USDT |
1.0320 USDT |
1.0570 USDT |
1.0560 USDT |
| 2026-02-16 |
1.0545 USDT |
24,956.2000 NEAR |
1.0430 USDT |
1.0430 USDT |
1.0490 USDT |
1.0470 USDT |
| 2026-02-15 |
1.0627 USDT |
1,800,471.1000 NEAR |
1.0850 USDT |
1.0320 USDT |
1.0470 USDT |
1.0550 USDT |
| 2026-02-14 |
1.0558 USDT |
52,672.4000 NEAR |
1.0930 USDT |
1.0820 USDT |
1.0930 USDT |
1.0840 USDT |
| 2026-02-13 |
0.9929 USDT |
1,505,544.3000 NEAR |
0.9620 USDT |
0.9560 USDT |
0.9640 USDT |
1.0240 USDT |
| 2026-02-12 |
0.9653 USDT |
33,449.5000 NEAR |
0.9580 USDT |
0.9580 USDT |
0.9640 USDT |
0.9620 USDT |
| 2026-02-11 |
0.9862 USDT |
37,378.7000 NEAR |
0.9500 USDT |
0.9460 USDT |
0.9520 USDT |
0.9460 USDT |
| 2026-02-10 |
1.0018 USDT |
943,102.1000 NEAR |
0.9990 USDT |
0.9820 USDT |
0.9930 USDT |
0.9880 USDT |
| 2026-02-09 |
1.0203 USDT |
1,076,502.7000 NEAR |
1.0390 USDT |
0.9860 USDT |
0.9960 USDT |
1.0370 USDT |
| 2026-02-08 |
1.0797 USDT |
32,738.6000 NEAR |
1.0620 USDT |
1.0580 USDT |
1.0790 USDT |
1.0730 USDT |
| 2026-02-07 |
1.0690 USDT |
18,129.0000 NEAR |
1.0440 USDT |
1.0420 USDT |
1.0590 USDT |
1.0590 USDT |
| 2026-02-06 |
0.9736 USDT |
3,783,894.2000 NEAR |
0.9760 USDT |
0.8450 USDT |
0.9620 USDT |
1.1130 USDT |
| 2026-02-05 |
1.1347 USDT |
1,083,485.5000 NEAR |
1.1340 USDT |
1.0760 USDT |
1.1130 USDT |
1.0900 USDT |
| 2026-02-04 |
1.1848 USDT |
25,161.1000 NEAR |
1.1870 USDT |
1.1870 USDT |
1.1920 USDT |
1.1900 USDT |
| 2026-02-03 |
1.2058 USDT |
78,530.7000 NEAR |
1.1920 USDT |
1.1890 USDT |
1.1970 USDT |
1.2050 USDT |
| 2026-02-02 |
1.1818 USDT |
817,381.2000 NEAR |
1.1700 USDT |
1.1630 USDT |
1.1870 USDT |
1.2200 USDT |
| 2026-02-01 |
1.1904 USDT |
613,716.1000 NEAR |
1.2060 USDT |
1.1850 USDT |
1.2020 USDT |
1.2020 USDT |
| 2026-01-31 |
1.2074 USDT |
57,305.9000 NEAR |
1.1720 USDT |
1.1630 USDT |
1.1800 USDT |
1.1730 USDT |
| 2026-01-30 |
1.3380 USDT |
968,605.2000 NEAR |
1.3310 USDT |
1.2980 USDT |
1.3270 USDT |
1.3170 USDT |
| 2026-01-29 |
1.4653 USDT |
458,095.1000 NEAR |
1.4890 USDT |
1.4140 USDT |
1.4240 USDT |
1.4240 USDT |
| 2026-01-28 |
1.4768 USDT |
171,832.2000 NEAR |
1.4840 USDT |
1.4630 USDT |
1.4780 USDT |
1.4820 USDT |
| 2026-01-27 |
1.4661 USDT |
8,637.0000 NEAR |
1.4580 USDT |
1.4550 USDT |
1.4630 USDT |
1.4620 USDT |
| 2026-01-26 |
1.4548 USDT |
3,959.0000 NEAR |
1.4520 USDT |
1.4520 USDT |
1.4600 USDT |
1.4580 USDT |
| 2026-01-25 |
1.5018 USDT |
12,034.2000 NEAR |
1.5000 USDT |
1.4950 USDT |
1.5050 USDT |
1.5020 USDT |
| 2026-01-24 |
1.5158 USDT |
5,938.2000 NEAR |
1.4980 USDT |
1.4970 USDT |
1.5070 USDT |
1.5070 USDT |
| 2026-01-23 |
1.5183 USDT |
6,837.1000 NEAR |
1.5260 USDT |
1.5200 USDT |
1.5270 USDT |
1.5230 USDT |
| 2026-01-22 |
1.5312 USDT |
502,469.2000 NEAR |
1.5470 USDT |
1.4960 USDT |
1.5120 USDT |
1.5120 USDT |
| 2026-01-21 |
1.5290 USDT |
11,376.2000 NEAR |
1.5270 USDT |
1.5230 USDT |
1.5330 USDT |
1.5260 USDT |
| 2026-01-20 |
1.5726 USDT |
83,200.1000 NEAR |
1.5460 USDT |
1.5360 USDT |
1.5480 USDT |
1.5440 USDT |
| 2026-01-19 |
1.5766 USDT |
33,461.8000 NEAR |
1.5810 USDT |
1.5740 USDT |
1.5950 USDT |
1.5900 USDT |
| 2026-01-18 |
1.7461 USDT |
254,138.2000 NEAR |
1.7110 USDT |
1.6940 USDT |
1.7060 USDT |
1.7010 USDT |
| 2026-01-17 |
1.7525 USDT |
752,358.9000 NEAR |
1.7310 USDT |
1.7210 USDT |
1.7340 USDT |
1.7700 USDT |
| 2026-01-16 |
1.7113 USDT |
56,329.0000 NEAR |
1.6910 USDT |
1.6830 USDT |
1.7180 USDT |
1.7170 USDT |
| 2026-01-15 |
1.8106 USDT |
48,612.7000 NEAR |
1.7780 USDT |
1.7680 USDT |
1.7910 USDT |
1.7900 USDT |