Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-13 |
10.6447 USDT |
153,407.7310 NEAR |
10.1937 USDT |
10.1690 USDT |
10.2880 USDT |
10.4160 USDT |
| 2022-02-12 |
10.8116 USDT |
164,609.9520 NEAR |
11.0051 USDT |
10.5320 USDT |
10.8511 USDT |
10.7629 USDT |
| 2022-02-11 |
11.5756 USDT |
194,636.6640 NEAR |
10.8950 USDT |
10.6450 USDT |
10.8818 USDT |
10.8748 USDT |
| 2022-02-10 |
12.3545 USDT |
129,329.5900 NEAR |
12.0688 USDT |
11.9263 USDT |
12.0773 USDT |
12.0224 USDT |
| 2022-02-09 |
12.6890 USDT |
128,401.3680 NEAR |
12.9444 USDT |
12.8390 USDT |
12.9416 USDT |
12.8403 USDT |
| 2022-02-08 |
12.9113 USDT |
143,390.8080 NEAR |
12.6354 USDT |
12.4951 USDT |
12.6913 USDT |
12.7485 USDT |