Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
1.1049 USDT |
497,710.5000 NEAR |
1.0975 USDT |
1.0764 USDT |
1.0898 USDT |
1.0916 USDT |
| 2023-09-16 |
1.1281 USDT |
220,047.9000 NEAR |
1.1267 USDT |
1.1169 USDT |
1.1231 USDT |
1.1221 USDT |
| 2023-09-15 |
1.1134 USDT |
425,731.0000 NEAR |
1.1076 USDT |
1.1065 USDT |
1.1153 USDT |
1.1277 USDT |
| 2023-09-14 |
1.0992 USDT |
223,554.8000 NEAR |
1.1084 USDT |
1.1015 USDT |
1.1054 USDT |
1.1053 USDT |
| 2023-09-13 |
1.0837 USDT |
72,393.4000 NEAR |
1.0938 USDT |
1.0858 USDT |
1.0895 USDT |
1.0894 USDT |
| 2023-09-12 |
1.1007 USDT |
556,006.1000 NEAR |
1.0875 USDT |
1.0697 USDT |
1.0771 USDT |
1.0729 USDT |
| 2023-09-11 |
1.1178 USDT |
966,516.1000 NEAR |
1.1039 USDT |
1.0829 USDT |
1.0920 USDT |
1.1011 USDT |
| 2023-09-10 |
1.1435 USDT |
71,073.8000 NEAR |
1.1463 USDT |
1.1456 USDT |
1.1530 USDT |
1.1537 USDT |
| 2023-09-09 |
1.1639 USDT |
520,095.1000 NEAR |
1.1627 USDT |
1.1620 USDT |
1.1751 USDT |
1.1788 USDT |
| 2023-09-08 |
1.1493 USDT |
151,012.0000 NEAR |
1.1404 USDT |
1.1376 USDT |
1.1410 USDT |
1.1496 USDT |
| 2023-09-07 |
1.1385 USDT |
487,179.1000 NEAR |
1.1333 USDT |
1.1285 USDT |
1.1379 USDT |
1.1511 USDT |
| 2023-09-06 |
1.1262 USDT |
572,235.3000 NEAR |
1.1181 USDT |
1.1052 USDT |
1.1286 USDT |
1.1294 USDT |
| 2023-09-05 |
1.1283 USDT |
292,609.2000 NEAR |
1.1279 USDT |
1.1189 USDT |
1.1237 USDT |
1.1290 USDT |
| 2023-09-04 |
1.1322 USDT |
1,127,533.3000 NEAR |
1.1311 USDT |
1.1089 USDT |
1.1189 USDT |
1.1189 USDT |
| 2023-09-03 |
1.1239 USDT |
238,150.6000 NEAR |
1.1210 USDT |
1.1191 USDT |
1.1224 USDT |
1.1224 USDT |
| 2023-09-02 |
1.1242 USDT |
292,211.7000 NEAR |
1.1163 USDT |
1.1069 USDT |
1.1171 USDT |
1.1198 USDT |
| 2023-09-01 |
1.1449 USDT |
626,320.7000 NEAR |
1.1294 USDT |
1.1154 USDT |
1.1266 USDT |
1.1252 USDT |
| 2023-08-31 |
1.1773 USDT |
473,644.0000 NEAR |
1.1544 USDT |
1.1415 USDT |
1.1571 USDT |
1.1582 USDT |
| 2023-08-30 |
1.2125 USDT |
316,789.6000 NEAR |
1.1933 USDT |
1.1875 USDT |
1.1979 USDT |
1.2021 USDT |
| 2023-08-29 |
1.2192 USDT |
1,344,073.9000 NEAR |
1.2431 USDT |
1.2251 USDT |
1.2341 USDT |
1.2339 USDT |
| 2023-08-28 |
1.1724 USDT |
246,860.7000 NEAR |
1.1895 USDT |
1.1771 USDT |
1.1906 USDT |
1.1936 USDT |
| 2023-08-27 |
1.2026 USDT |
355,821.6000 NEAR |
1.1901 USDT |
1.1729 USDT |
1.1746 USDT |
1.1746 USDT |
| 2023-08-26 |
1.1970 USDT |
232,619.7000 NEAR |
1.1922 USDT |
1.1875 USDT |
1.1929 USDT |
1.1941 USDT |
| 2023-08-25 |
1.1826 USDT |
235,349.1000 NEAR |
1.1735 USDT |
1.1729 USDT |
1.1780 USDT |
1.1880 USDT |
| 2023-08-24 |
1.1930 USDT |
581,962.5000 NEAR |
1.1843 USDT |
1.1708 USDT |
1.1875 USDT |
1.1879 USDT |
| 2023-08-23 |
1.1781 USDT |
843,459.9000 NEAR |
1.2142 USDT |
1.2068 USDT |
1.2276 USDT |
1.2171 USDT |
| 2023-08-22 |
1.1232 USDT |
1,001,924.4000 NEAR |
1.1199 USDT |
1.0945 USDT |
1.1185 USDT |
1.1377 USDT |
| 2023-08-21 |
1.1469 USDT |
209,809.0000 NEAR |
1.1261 USDT |
1.1246 USDT |
1.1314 USDT |
1.1334 USDT |
| 2023-08-20 |
1.1629 USDT |
145,915.1000 NEAR |
1.1644 USDT |
1.1642 USDT |
1.1713 USDT |
1.1714 USDT |
| 2023-08-19 |
1.1586 USDT |
317,328.0000 NEAR |
1.1665 USDT |
1.1539 USDT |
1.1625 USDT |
1.1606 USDT |
| 2023-08-18 |
1.1342 USDT |
335,631.3000 NEAR |
1.1442 USDT |
1.1367 USDT |
1.1444 USDT |
1.1459 USDT |
| 2023-08-17 |
1.1661 USDT |
2,587,172.1000 NEAR |
1.2057 USDT |
1.0149 USDT |
1.1311 USDT |
1.1275 USDT |
| 2023-08-16 |
1.2365 USDT |
1,274,971.3000 NEAR |
1.2421 USDT |
1.1810 USDT |
1.2058 USDT |
1.2071 USDT |
| 2023-08-15 |
1.2974 USDT |
1,695,984.7000 NEAR |
1.3241 USDT |
1.2234 USDT |
1.2795 USDT |
1.2844 USDT |
| 2023-08-14 |
1.3430 USDT |
343,950.6000 NEAR |
1.3509 USDT |
1.3284 USDT |
1.3361 USDT |
1.3359 USDT |
| 2023-08-13 |
1.3454 USDT |
280,146.8000 NEAR |
1.3544 USDT |
1.3355 USDT |
1.3374 USDT |
1.3374 USDT |
| 2023-08-12 |
1.3441 USDT |
209,133.5000 NEAR |
1.3439 USDT |
1.3382 USDT |
1.3408 USDT |
1.3393 USDT |
| 2023-08-11 |
1.3307 USDT |
56,004.1000 NEAR |
1.3243 USDT |
1.3219 USDT |
1.3259 USDT |
1.3309 USDT |
| 2023-08-10 |
1.3384 USDT |
81,212.9000 NEAR |
1.3346 USDT |
1.3304 USDT |
1.3349 USDT |
1.3352 USDT |
| 2023-08-09 |
1.3606 USDT |
227,290.7000 NEAR |
1.3459 USDT |
1.3389 USDT |
1.3433 USDT |
1.3409 USDT |
| 2023-08-08 |
1.3493 USDT |
63,574.4000 NEAR |
1.3648 USDT |
1.3614 USDT |
1.3669 USDT |
1.3722 USDT |
| 2023-08-07 |
1.3392 USDT |
474,237.5000 NEAR |
1.3284 USDT |
1.3036 USDT |
1.3253 USDT |
1.3266 USDT |
| 2023-08-06 |
1.3531 USDT |
236,659.8000 NEAR |
1.3433 USDT |
1.3356 USDT |
1.3403 USDT |
1.3394 USDT |
| 2023-08-05 |
1.3448 USDT |
173,218.8000 NEAR |
1.3477 USDT |
1.3427 USDT |
1.3475 USDT |
1.3473 USDT |
| 2023-08-04 |
1.3532 USDT |
221,253.5000 NEAR |
1.3434 USDT |
1.3289 USDT |
1.3458 USDT |
1.3411 USDT |
| 2023-08-03 |
1.3873 USDT |
329,166.2000 NEAR |
1.3743 USDT |
1.3509 USDT |
1.3646 USDT |
1.3641 USDT |
| 2023-08-02 |
1.4008 USDT |
75,146.9000 NEAR |
1.4041 USDT |
1.3982 USDT |
1.4011 USDT |
1.3985 USDT |
| 2023-08-01 |
1.3734 USDT |
266,383.6000 NEAR |
1.3915 USDT |
1.3914 USDT |
1.3997 USDT |
1.3985 USDT |
| 2023-07-31 |
1.3897 USDT |
332,607.7000 NEAR |
1.3821 USDT |
1.3512 USDT |
1.3664 USDT |
1.3689 USDT |
| 2023-07-30 |
1.4005 USDT |
560,375.7000 NEAR |
1.4089 USDT |
1.3629 USDT |
1.3852 USDT |
1.3819 USDT |