Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
3.8005 USDT |
302,560.0730 NEAR |
3.8361 USDT |
3.7579 USDT |
3.7851 USDT |
3.7721 USDT |
| 2022-09-23 |
3.7621 USDT |
546,637.4730 NEAR |
3.6300 USDT |
3.6268 USDT |
3.6981 USDT |
3.7971 USDT |
| 2022-09-22 |
3.7620 USDT |
32,416.4870 NEAR |
3.8259 USDT |
3.8109 USDT |
3.8431 USDT |
3.8151 USDT |
| 2022-09-21 |
3.8147 USDT |
2,044,479.0380 NEAR |
3.8887 USDT |
3.5466 USDT |
3.6001 USDT |
3.5713 USDT |
| 2022-09-20 |
3.9586 USDT |
333,289.6260 NEAR |
3.8817 USDT |
3.8089 USDT |
3.8729 USDT |
3.8101 USDT |
| 2022-09-19 |
3.9522 USDT |
300,682.3560 NEAR |
4.0009 USDT |
3.9949 USDT |
4.0321 USDT |
4.0550 USDT |
| 2022-09-18 |
4.1731 USDT |
763,926.9370 NEAR |
4.1581 USDT |
3.8223 USDT |
3.9611 USDT |
3.8910 USDT |
| 2022-09-17 |
4.2947 USDT |
41,812.6320 NEAR |
4.3401 USDT |
4.3219 USDT |
4.3561 USDT |
4.3581 USDT |
| 2022-09-16 |
4.1747 USDT |
301,499.2520 NEAR |
4.1370 USDT |
4.1039 USDT |
4.1751 USDT |
4.2341 USDT |
| 2022-09-15 |
4.3198 USDT |
47,817.5850 NEAR |
4.1751 USDT |
4.1499 USDT |
4.1811 USDT |
4.1779 USDT |
| 2022-09-14 |
4.4527 USDT |
72,994.6540 NEAR |
4.4549 USDT |
4.4289 USDT |
4.5241 USDT |
4.5131 USDT |
| 2022-09-13 |
4.7879 USDT |
977,004.0730 NEAR |
4.5759 USDT |
4.4369 USDT |
4.4851 USDT |
4.4702 USDT |
| 2022-09-12 |
5.0109 USDT |
419,574.2230 NEAR |
4.9999 USDT |
4.9679 USDT |
5.0201 USDT |
5.1171 USDT |
| 2022-09-11 |
4.8424 USDT |
692,537.7500 NEAR |
4.9149 USDT |
4.7539 USDT |
4.8493 USDT |
4.8900 USDT |
| 2022-09-10 |
4.7743 USDT |
584,096.9320 NEAR |
4.6941 USDT |
4.6899 USDT |
4.7961 USDT |
4.8271 USDT |
| 2022-09-09 |
4.7266 USDT |
192,399.8710 NEAR |
4.7410 USDT |
4.7369 USDT |
4.7921 USDT |
4.8141 USDT |
| 2022-09-08 |
4.5080 USDT |
440,683.7980 NEAR |
4.5943 USDT |
4.5604 USDT |
4.6104 USDT |
4.5913 USDT |
| 2022-09-07 |
4.1855 USDT |
70,990.2650 NEAR |
4.3911 USDT |
4.3754 USDT |
4.3966 USDT |
4.3815 USDT |
| 2022-09-06 |
4.3030 USDT |
82,892.8350 NEAR |
4.1177 USDT |
4.0995 USDT |
4.1297 USDT |
4.1173 USDT |
| 2022-09-05 |
4.1953 USDT |
31,017.5060 NEAR |
4.1523 USDT |
4.1513 USDT |
4.1696 USDT |
4.1696 USDT |
| 2022-09-04 |
4.1788 USDT |
194,563.5020 NEAR |
4.2106 USDT |
4.2061 USDT |
4.2255 USDT |
4.2061 USDT |
| 2022-09-03 |
4.1690 USDT |
151,288.1990 NEAR |
4.1557 USDT |
4.1253 USDT |
4.1524 USDT |
4.1610 USDT |
| 2022-09-02 |
4.2712 USDT |
49,778.0990 NEAR |
4.1648 USDT |
4.1450 USDT |
4.1653 USDT |
4.1668 USDT |
| 2022-09-01 |
4.2932 USDT |
133,832.1810 NEAR |
4.3352 USDT |
4.3181 USDT |
4.3399 USDT |
4.3306 USDT |
| 2022-08-31 |
4.3479 USDT |
215,590.7010 NEAR |
4.4333 USDT |
4.3725 USDT |
4.4100 USDT |
4.3776 USDT |
| 2022-08-30 |
4.0966 USDT |
114,648.3210 NEAR |
4.2166 USDT |
4.1830 USDT |
4.2434 USDT |
4.1830 USDT |
| 2022-08-29 |
3.8521 USDT |
100,764.5800 NEAR |
3.9608 USDT |
3.9544 USDT |
3.9864 USDT |
3.9853 USDT |
| 2022-08-28 |
3.8920 USDT |
86,287.7730 NEAR |
3.8982 USDT |
3.8932 USDT |
3.9006 USDT |
3.8997 USDT |
| 2022-08-27 |
3.9249 USDT |
70,866.6530 NEAR |
3.9227 USDT |
3.8732 USDT |
3.8859 USDT |
3.8858 USDT |
| 2022-08-26 |
4.2137 USDT |
101,359.1510 NEAR |
4.0609 USDT |
4.0380 USDT |
4.0811 USDT |
4.0481 USDT |
| 2022-08-25 |
4.3277 USDT |
172,327.0020 NEAR |
4.3315 USDT |
4.2695 USDT |
4.3241 USDT |
4.3203 USDT |
| 2022-08-24 |
4.2693 USDT |
83,874.7560 NEAR |
4.2922 USDT |
4.2695 USDT |
4.3242 USDT |
4.2749 USDT |
| 2022-08-23 |
4.2110 USDT |
86,708.3200 NEAR |
4.2531 USDT |
4.2364 USDT |
4.2658 USDT |
4.2705 USDT |
| 2022-08-22 |
4.0725 USDT |
814,585.6700 NEAR |
4.0053 USDT |
3.9897 USDT |
4.0226 USDT |
4.0543 USDT |
| 2022-08-21 |
4.2017 USDT |
781,279.1250 NEAR |
4.2399 USDT |
4.1461 USDT |
4.2648 USDT |
4.2255 USDT |
| 2022-08-20 |
4.2807 USDT |
97,716.8850 NEAR |
4.1251 USDT |
4.1112 USDT |
4.1509 USDT |
4.1241 USDT |
| 2022-08-19 |
4.5157 USDT |
772,748.6540 NEAR |
4.2466 USDT |
4.2013 USDT |
4.2535 USDT |
4.2535 USDT |
| 2022-08-18 |
5.0730 USDT |
742,927.1800 NEAR |
5.1303 USDT |
4.8249 USDT |
5.0849 USDT |
4.8577 USDT |
| 2022-08-17 |
5.2215 USDT |
136,636.7680 NEAR |
5.0807 USDT |
4.9295 USDT |
5.0807 USDT |
4.9806 USDT |
| 2022-08-16 |
5.3666 USDT |
97,187.1470 NEAR |
5.3058 USDT |
5.2437 USDT |
5.3076 USDT |
5.2799 USDT |
| 2022-08-15 |
5.5513 USDT |
128,585.7710 NEAR |
5.4064 USDT |
5.3990 USDT |
5.4468 USDT |
5.4398 USDT |
| 2022-08-14 |
5.7602 USDT |
73,322.7170 NEAR |
5.6047 USDT |
5.5528 USDT |
5.6056 USDT |
5.5911 USDT |
| 2022-08-13 |
5.9476 USDT |
73,743.4230 NEAR |
5.9188 USDT |
5.9086 USDT |
5.9364 USDT |
5.9245 USDT |
| 2022-08-12 |
5.8545 USDT |
62,778.3200 NEAR |
5.9905 USDT |
5.9664 USDT |
6.0075 USDT |
5.9925 USDT |
| 2022-08-11 |
5.8488 USDT |
108,422.6860 NEAR |
5.7454 USDT |
5.7284 USDT |
5.7717 USDT |
5.7466 USDT |
| 2022-08-10 |
5.6466 USDT |
196,120.5310 NEAR |
5.8907 USDT |
5.8608 USDT |
5.9317 USDT |
5.8713 USDT |
| 2022-08-09 |
5.3619 USDT |
330,157.2790 NEAR |
5.4254 USDT |
5.3642 USDT |
5.4278 USDT |
5.3642 USDT |
| 2022-08-08 |
5.3950 USDT |
718,622.1160 NEAR |
5.4887 USDT |
5.4109 USDT |
5.4515 USDT |
5.4877 USDT |
| 2022-08-07 |
5.0584 USDT |
573,646.2390 NEAR |
5.0968 USDT |
4.9609 USDT |
5.0005 USDT |
4.9722 USDT |
| 2022-08-06 |
5.0506 USDT |
249,809.2020 NEAR |
4.9565 USDT |
4.9258 USDT |
4.9555 USDT |
4.9423 USDT |