Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
7.1197 USDT |
262,687.1000 NEAR |
6.8730 USDT |
6.8500 USDT |
6.9060 USDT |
6.8760 USDT |
| 2024-04-28 |
7.2623 USDT |
221,157.7000 NEAR |
7.2090 USDT |
7.0330 USDT |
7.0930 USDT |
7.0750 USDT |
| 2024-04-27 |
7.1684 USDT |
518,317.9000 NEAR |
7.4750 USDT |
7.1880 USDT |
7.2520 USDT |
7.1880 USDT |
| 2024-04-26 |
7.2128 USDT |
294,722.3000 NEAR |
7.0270 USDT |
6.8970 USDT |
7.0070 USDT |
6.9940 USDT |
| 2024-04-25 |
6.8948 USDT |
712,898.2000 NEAR |
6.8230 USDT |
6.8010 USDT |
6.9780 USDT |
6.9490 USDT |
| 2024-04-24 |
7.0066 USDT |
992,659.7000 NEAR |
7.0070 USDT |
6.7440 USDT |
6.9970 USDT |
7.1360 USDT |
| 2024-04-23 |
7.0525 USDT |
297,698.9000 NEAR |
7.0840 USDT |
6.9190 USDT |
6.9650 USDT |
6.9500 USDT |
| 2024-04-22 |
6.8389 USDT |
444,153.0000 NEAR |
6.9650 USDT |
6.9610 USDT |
7.0870 USDT |
7.0600 USDT |
| 2024-04-21 |
6.2354 USDT |
216,831.6000 NEAR |
6.1940 USDT |
6.0510 USDT |
6.1710 USDT |
6.1530 USDT |
| 2024-04-20 |
5.7843 USDT |
514,839.5000 NEAR |
5.7010 USDT |
5.6820 USDT |
5.7490 USDT |
6.1180 USDT |
| 2024-04-19 |
5.5909 USDT |
236,963.6000 NEAR |
5.5830 USDT |
5.5110 USDT |
5.6050 USDT |
5.5630 USDT |
| 2024-04-18 |
5.5614 USDT |
327,076.6000 NEAR |
5.8170 USDT |
5.5720 USDT |
5.6780 USDT |
5.7340 USDT |
| 2024-04-17 |
5.4127 USDT |
733,059.1000 NEAR |
5.2400 USDT |
5.1880 USDT |
5.4380 USDT |
5.4990 USDT |
| 2024-04-16 |
5.1580 USDT |
608,398.4000 NEAR |
5.1230 USDT |
5.0140 USDT |
5.1870 USDT |
5.4140 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 |