Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
5.4607 USDT |
88,680.9980 NEAR |
5.5678 USDT |
5.5424 USDT |
5.7099 USDT |
5.6491 USDT |
| 2022-05-29 |
5.0197 USDT |
104,700.2400 NEAR |
5.1499 USDT |
5.1241 USDT |
5.2103 USDT |
5.1641 USDT |
| 2022-05-28 |
4.8793 USDT |
46,540.2410 NEAR |
4.9719 USDT |
4.9261 USDT |
4.9859 USDT |
4.9781 USDT |
| 2022-05-27 |
5.0047 USDT |
470,690.4510 NEAR |
4.8711 USDT |
4.6731 USDT |
4.8354 USDT |
4.8347 USDT |
| 2022-05-26 |
5.3782 USDT |
361,402.4440 NEAR |
5.1631 USDT |
5.1601 USDT |
5.2739 USDT |
5.3251 USDT |
| 2022-05-25 |
5.8441 USDT |
414,908.1600 NEAR |
5.7501 USDT |
5.7051 USDT |
5.7701 USDT |
5.7841 USDT |
| 2022-05-24 |
5.7857 USDT |
292,970.4190 NEAR |
5.7400 USDT |
5.6931 USDT |
5.8191 USDT |
5.9240 USDT |
| 2022-05-23 |
6.2484 USDT |
661,253.5090 NEAR |
6.2140 USDT |
5.8461 USDT |
6.0179 USDT |
5.8819 USDT |
| 2022-05-22 |
6.1781 USDT |
191,088.4160 NEAR |
6.1099 USDT |
6.0871 USDT |
6.1629 USDT |
6.2421 USDT |
| 2022-05-21 |
5.8511 USDT |
150,971.4180 NEAR |
5.9749 USDT |
5.8651 USDT |
5.9333 USDT |
5.9191 USDT |
| 2022-05-20 |
5.9300 USDT |
177,441.2610 NEAR |
5.8221 USDT |
5.7484 USDT |
5.8351 USDT |
5.8210 USDT |
| 2022-05-19 |
5.9200 USDT |
297,913.1620 NEAR |
6.0489 USDT |
5.8711 USDT |
6.0069 USDT |
6.0052 USDT |
| 2022-05-18 |
6.3020 USDT |
87,308.6620 NEAR |
6.1061 USDT |
6.1061 USDT |
6.1489 USDT |
6.1469 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 |