Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
2022-04-04 16.5201 USDT 453,148.3320 NEAR 17.1539 USDT 17.0291 USDT 17.4529 USDT 17.4191 USDT
2022-04-03 16.3315 USDT 91,008.7170 NEAR 16.2081 USDT 16.1641 USDT 16.5589 USDT 16.4921 USDT
2022-04-02 15.4258 USDT 152,335.9610 NEAR 15.1489 USDT 14.8390 USDT 15.0580 USDT 14.9641 USDT
2022-04-01 13.4960 USDT 389,480.3880 NEAR 14.2769 USDT 14.2221 USDT 14.4229 USDT 14.5504 USDT
2022-03-31 13.7344 USDT 262,839.9120 NEAR 13.2859 USDT 13.0221 USDT 13.3313 USDT 13.4241 USDT
2022-03-30 14.1615 USDT 286,836.1850 NEAR 14.1809 USDT 13.8061 USDT 13.9899 USDT 13.9701 USDT
2022-03-29 13.5694 USDT 736,604.2450 NEAR 13.6409 USDT 13.5851 USDT 13.8849 USDT 13.8729 USDT
2022-03-28 13.2070 USDT 46,539.0950 NEAR 12.9451 USDT 12.8881 USDT 12.9769 USDT 12.9331 USDT
2022-03-27 12.8278 USDT 364,138.2710 NEAR 12.8319 USDT 12.5741 USDT 12.8029 USDT 12.9758 USDT
2022-03-26 13.0313 USDT 296,126.1240 NEAR 13.0059 USDT 12.6881 USDT 12.7889 USDT 12.7189 USDT
2022-03-25 12.5052 USDT 60,443.0240 NEAR 12.3551 USDT 12.1271 USDT 12.2089 USDT 12.2089 USDT
2022-03-24 12.3866 USDT 393,369.2040 NEAR 12.8629 USDT 12.7101 USDT 12.9209 USDT 12.8191 USDT
2022-03-23 11.7807 USDT 30,666.2550 NEAR 12.3339 USDT 12.2081 USDT 12.3349 USDT 12.3191 USDT
2022-03-22 11.2320 USDT 141,523.3740 NEAR 11.2831 USDT 11.0701 USDT 11.1879 USDT 11.2269 USDT
2022-03-21 10.9288 USDT 91,336.7290 NEAR 10.8359 USDT 10.7701 USDT 10.8841 USDT 10.8791 USDT
2022-03-20 10.8892 USDT 33,374.6410 NEAR 10.7311 USDT 10.6001 USDT 10.7339 USDT 10.6409 USDT
2022-03-19 11.3155 USDT 99,749.8280 NEAR 11.3729 USDT 11.1341 USDT 11.3369 USDT 11.1829 USDT
2022-03-18 10.8232 USDT 184,002.2140 NEAR 11.2461 USDT 11.2191 USDT 11.4719 USDT 11.4541 USDT
2022-03-17 10.8721 USDT 140,219.2720 NEAR 10.8729 USDT 10.6941 USDT 10.8329 USDT 10.8281 USDT
2022-03-16 10.2656 USDT 800,384.8790 NEAR 10.1691 USDT 9.9281 USDT 10.2469 USDT 10.5549 USDT
2022-03-15 10.1053 USDT 270,497.1760 NEAR 10.2331 USDT 10.1411 USDT 10.2549 USDT 10.1959 USDT
2022-03-14 9.9194 USDT 192,581.6930 NEAR 9.7963 USDT 9.7961 USDT 10.0599 USDT 10.1301 USDT
2022-03-13 10.2654 USDT 51,557.2110 NEAR 10.4319 USDT 10.0621 USDT 10.2149 USDT 10.0661 USDT
2022-03-12 10.4260 USDT 33,586.1900 NEAR 10.3045 USDT 10.2371 USDT 10.3259 USDT 10.3781 USDT
2022-03-11 10.7351 USDT 23,973.8750 NEAR 10.3608 USDT 10.3571 USDT 10.4699 USDT 10.4566 USDT
2022-03-10 11.2316 USDT 79,698.2850 NEAR 11.0949 USDT 11.0251 USDT 11.1609 USDT 11.1550 USDT
2022-03-09 10.9844 USDT 349,546.6230 NEAR 11.2000 USDT 11.1501 USDT 11.4669 USDT 11.5941 USDT
2022-03-08 9.7871 USDT 21,113.8360 NEAR 9.6149 USDT 9.6029 USDT 9.6779 USDT 9.7061 USDT
2022-03-07 9.9408 USDT 92,129.1630 NEAR 9.4753 USDT 9.4590 USDT 9.6759 USDT 9.6311 USDT
2022-03-06 10.5168 USDT 456,877.0290 NEAR 10.8030 USDT 10.2501 USDT 10.4969 USDT 10.4099 USDT
2022-03-05 10.4379 USDT 152,103.9560 NEAR 10.4873 USDT 10.3471 USDT 10.4929 USDT 10.4350 USDT
2022-03-04 11.0758 USDT 25,377.3480 NEAR 10.4769 USDT 10.4231 USDT 10.5019 USDT 10.4663 USDT
2022-03-03 11.1656 USDT 94,020.4840 NEAR 10.9629 USDT 10.9370 USDT 11.1419 USDT 11.0889 USDT
2022-03-02 11.3337 USDT 160,395.1410 NEAR 11.1131 USDT 11.0411 USDT 11.1779 USDT 11.1379 USDT
2022-03-01 10.6721 USDT 344,616.9200 NEAR 11.4771 USDT 11.2541 USDT 11.5029 USDT 11.4341 USDT
2022-02-28 8.8298 USDT 302,061.0080 NEAR 9.2311 USDT 9.0901 USDT 9.2319 USDT 9.1709 USDT
2022-02-27 8.7761 USDT 164,073.4100 NEAR 8.4636 USDT 8.2851 USDT 8.4889 USDT 8.4619 USDT
2022-02-26 9.1731 USDT 93,582.8550 NEAR 9.1770 USDT 9.1421 USDT 9.2677 USDT 9.2011 USDT
2022-02-25 8.5831 USDT 126,485.2930 NEAR 8.6110 USDT 8.5641 USDT 8.7759 USDT 8.7891 USDT
2022-02-24 7.9671 USDT 86,300.8140 NEAR 8.5519 USDT 8.4251 USDT 8.5411 USDT 8.4629 USDT
2022-02-23 9.0864 USDT 149,102.5600 NEAR 8.9029 USDT 8.7114 USDT 8.8513 USDT 8.7167 USDT
2022-02-22 8.6074 USDT 192,632.4060 NEAR 8.6019 USDT 8.5518 USDT 8.7361 USDT 8.7236 USDT
2022-02-21 9.2695 USDT 102,445.4040 NEAR 8.7436 USDT 8.5294 USDT 8.7680 USDT 8.5454 USDT
2022-02-20 9.5108 USDT 80,505.2570 NEAR 9.4669 USDT 9.1662 USDT 9.3548 USDT 9.3048 USDT
2022-02-19 10.1369 USDT 86,796.2500 NEAR 10.0009 USDT 9.8501 USDT 9.9851 USDT 10.0405 USDT
2022-02-18 10.5002 USDT 13,960.9780 NEAR 10.2121 USDT 10.2121 USDT 10.3000 USDT 10.2790 USDT
2022-02-17 11.1119 USDT 124,450.7340 NEAR 10.6010 USDT 10.3990 USDT 10.6490 USDT 10.5540 USDT
2022-02-16 11.1710 USDT 35,682.9140 NEAR 11.2339 USDT 11.2051 USDT 11.4332 USDT 11.3728 USDT
2022-02-15 11.0465 USDT 52,985.8640 NEAR 11.2325 USDT 11.1681 USDT 11.2481 USDT 11.2100 USDT
2022-02-14 10.3384 USDT 118,902.3220 NEAR 10.1101 USDT 10.0445 USDT 10.2740 USDT 10.5149 USDT