Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
1.8405 USDT |
357,616.3000 NEAR |
1.7730 USDT |
1.7690 USDT |
1.8430 USDT |
1.8380 USDT |
| 2023-11-16 |
1.7561 USDT |
482,648.1000 NEAR |
1.7180 USDT |
1.6500 USDT |
1.7200 USDT |
1.7300 USDT |
| 2023-11-15 |
1.6471 USDT |
747,388.6000 NEAR |
1.6540 USDT |
1.6530 USDT |
1.6860 USDT |
1.7140 USDT |
| 2023-11-14 |
1.5654 USDT |
118,962.2000 NEAR |
1.5060 USDT |
1.5020 USDT |
1.5290 USDT |
1.5370 USDT |
| 2023-11-13 |
1.6910 USDT |
427,551.4000 NEAR |
1.7150 USDT |
1.6530 USDT |
1.7100 USDT |
1.6820 USDT |
| 2023-11-12 |
1.6870 USDT |
379,102.2000 NEAR |
1.6880 USDT |
1.6560 USDT |
1.6960 USDT |
1.6970 USDT |
| 2023-11-11 |
1.5605 USDT |
67,542.4000 NEAR |
1.6160 USDT |
1.5800 USDT |
1.6210 USDT |
1.5960 USDT |
| 2023-11-10 |
1.4472 USDT |
459,784.1000 NEAR |
1.4290 USDT |
1.4050 USDT |
1.4400 USDT |
1.5280 USDT |
| 2023-11-09 |
1.4598 USDT |
343,035.1000 NEAR |
1.4020 USDT |
1.3450 USDT |
1.3870 USDT |
1.3840 USDT |
| 2023-11-08 |
1.4546 USDT |
197,688.7000 NEAR |
1.4741 USDT |
1.4639 USDT |
1.4800 USDT |
1.4800 USDT |
| 2023-11-07 |
1.4966 USDT |
443,692.6000 NEAR |
1.4510 USDT |
1.4157 USDT |
1.4441 USDT |
1.4441 USDT |
| 2023-11-06 |
1.6151 USDT |
24,047.9000 NEAR |
1.5710 USDT |
1.5610 USDT |
1.5750 USDT |
1.5744 USDT |
| 2023-11-05 |
1.6053 USDT |
337,658.3000 NEAR |
1.6437 USDT |
1.6238 USDT |
1.6364 USDT |
1.6362 USDT |
| 2023-11-04 |
1.4963 USDT |
311,285.5000 NEAR |
1.5015 USDT |
1.4924 USDT |
1.5046 USDT |
1.5167 USDT |
| 2023-11-03 |
1.5046 USDT |
91,263.9000 NEAR |
1.4680 USDT |
1.4639 USDT |
1.4811 USDT |
1.4777 USDT |
| 2023-11-02 |
1.4960 USDT |
595,377.0000 NEAR |
1.5377 USDT |
1.5215 USDT |
1.5411 USDT |
1.5330 USDT |
| 2023-11-01 |
1.4269 USDT |
928,276.7000 NEAR |
1.5466 USDT |
1.4989 USDT |
1.5346 USDT |
1.5202 USDT |
| 2023-10-31 |
1.2963 USDT |
230,144.9000 NEAR |
1.3085 USDT |
1.3014 USDT |
1.3152 USDT |
1.3016 USDT |
| 2023-10-30 |
1.2730 USDT |
357,853.7000 NEAR |
1.2980 USDT |
1.2908 USDT |
1.3064 USDT |
1.3024 USDT |
| 2023-10-29 |
1.2302 USDT |
379,694.0000 NEAR |
1.2519 USDT |
1.2519 USDT |
1.2705 USDT |
1.2711 USDT |
| 2023-10-28 |
1.2353 USDT |
274,497.4000 NEAR |
1.2259 USDT |
1.2126 USDT |
1.2189 USDT |
1.2175 USDT |
| 2023-10-27 |
1.2123 USDT |
108,104.7000 NEAR |
1.2260 USDT |
1.2183 USDT |
1.2227 USDT |
1.2207 USDT |
| 2023-10-26 |
1.1758 USDT |
238,262.9000 NEAR |
1.1769 USDT |
1.1747 USDT |
1.1824 USDT |
1.1839 USDT |
| 2023-10-25 |
1.1401 USDT |
273,333.8000 NEAR |
1.1432 USDT |
1.1356 USDT |
1.1433 USDT |
1.1408 USDT |
| 2023-10-24 |
1.0783 USDT |
1,226,204.1000 NEAR |
1.1006 USDT |
1.0929 USDT |
1.1151 USDT |
1.1121 USDT |
| 2023-10-23 |
1.0707 USDT |
1,252,211.8000 NEAR |
1.0720 USDT |
1.0709 USDT |
1.1079 USDT |
1.1080 USDT |
| 2023-10-22 |
1.0363 USDT |
257,759.4000 NEAR |
1.0368 USDT |
1.0364 USDT |
1.0563 USDT |
1.0555 USDT |
| 2023-10-21 |
1.0235 USDT |
165,634.0000 NEAR |
1.0421 USDT |
1.0355 USDT |
1.0429 USDT |
1.0436 USDT |
| 2023-10-20 |
1.0030 USDT |
138,246.4000 NEAR |
1.0051 USDT |
1.0039 USDT |
1.0077 USDT |
1.0074 USDT |
| 2023-10-19 |
0.9968 USDT |
792,812.4000 NEAR |
0.9984 USDT |
0.9755 USDT |
0.9841 USDT |
0.9806 USDT |
| 2023-10-18 |
1.0024 USDT |
297,617.4000 NEAR |
0.9987 USDT |
0.9871 USDT |
0.9963 USDT |
1.0023 USDT |
| 2023-10-17 |
1.0237 USDT |
65,702.9000 NEAR |
1.0065 USDT |
1.0043 USDT |
1.0074 USDT |
1.0084 USDT |
| 2023-10-16 |
1.0389 USDT |
440,269.7000 NEAR |
1.0329 USDT |
1.0210 USDT |
1.0270 USDT |
1.0389 USDT |
| 2023-10-15 |
1.0204 USDT |
408,865.2000 NEAR |
1.0219 USDT |
1.0219 USDT |
1.0270 USDT |
1.0298 USDT |
| 2023-10-14 |
1.0100 USDT |
44,879.7000 NEAR |
1.0100 USDT |
1.0099 USDT |
1.0127 USDT |
1.0138 USDT |
| 2023-10-13 |
1.0060 USDT |
265,257.7000 NEAR |
1.0059 USDT |
0.9979 USDT |
1.0020 USDT |
1.0009 USDT |
| 2023-10-12 |
1.0114 USDT |
71,313.7000 NEAR |
1.0120 USDT |
1.0093 USDT |
1.0128 USDT |
1.0105 USDT |
| 2023-10-11 |
1.0231 USDT |
597,436.2000 NEAR |
1.0126 USDT |
1.0069 USDT |
1.0153 USDT |
1.0228 USDT |
| 2023-10-10 |
1.0400 USDT |
313,376.1000 NEAR |
1.0375 USDT |
1.0370 USDT |
1.0434 USDT |
1.0570 USDT |
| 2023-10-09 |
1.0515 USDT |
286,949.0000 NEAR |
1.0420 USDT |
1.0316 USDT |
1.0371 USDT |
1.0371 USDT |
| 2023-10-08 |
1.0900 USDT |
289,211.1000 NEAR |
1.0948 USDT |
1.0899 USDT |
1.0945 USDT |
1.0925 USDT |
| 2023-10-07 |
1.0936 USDT |
6,838.7000 NEAR |
1.0918 USDT |
1.0907 USDT |
1.0929 USDT |
1.0909 USDT |
| 2023-10-06 |
1.0886 USDT |
182,557.1000 NEAR |
1.0958 USDT |
1.0900 USDT |
1.0933 USDT |
1.0924 USDT |
| 2023-10-05 |
1.0939 USDT |
79,354.7000 NEAR |
1.0776 USDT |
1.0709 USDT |
1.0743 USDT |
1.0732 USDT |
| 2023-10-04 |
1.0862 USDT |
557,567.5000 NEAR |
1.0809 USDT |
1.0792 USDT |
1.0961 USDT |
1.0961 USDT |
| 2023-10-03 |
1.1089 USDT |
373,915.1000 NEAR |
1.1018 USDT |
1.0945 USDT |
1.1020 USDT |
1.0969 USDT |
| 2023-10-02 |
1.1448 USDT |
763,658.7000 NEAR |
1.1309 USDT |
1.1026 USDT |
1.1208 USDT |
1.1113 USDT |
| 2023-10-01 |
1.1444 USDT |
324,185.1000 NEAR |
1.1399 USDT |
1.1319 USDT |
1.1398 USDT |
1.1417 USDT |
| 2023-09-30 |
1.1347 USDT |
295,428.0000 NEAR |
1.1433 USDT |
1.1347 USDT |
1.1399 USDT |
1.1397 USDT |
| 2023-09-29 |
1.1080 USDT |
316,443.3000 NEAR |
1.1125 USDT |
1.1045 USDT |
1.1115 USDT |
1.1198 USDT |