Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
1.8417 USDT |
678,975.8000 NEAR |
1.8670 USDT |
1.8090 USDT |
1.8310 USDT |
1.8370 USDT |
| 2026-01-13 |
1.7205 USDT |
143,859.8000 NEAR |
1.7850 USDT |
1.7640 USDT |
1.7880 USDT |
1.7720 USDT |
| 2026-01-12 |
1.7146 USDT |
38,269.5000 NEAR |
1.6700 USDT |
1.6660 USDT |
1.6810 USDT |
1.6760 USDT |
| 2026-01-11 |
1.7036 USDT |
546,409.9000 NEAR |
1.6960 USDT |
1.6800 USDT |
1.7020 USDT |
1.6880 USDT |
| 2026-01-10 |
1.6980 USDT |
421,711.1000 NEAR |
1.6890 USDT |
1.6750 USDT |
1.6880 USDT |
1.7030 USDT |
| 2026-01-09 |
1.6895 USDT |
1,315.5000 NEAR |
1.7030 USDT |
1.7000 USDT |
1.7040 USDT |
1.7000 USDT |
| 2026-01-08 |
1.7102 USDT |
32,545.2000 NEAR |
1.6770 USDT |
1.6650 USDT |
1.6810 USDT |
1.6650 USDT |
| 2026-01-07 |
1.7829 USDT |
205,883.3000 NEAR |
1.8010 USDT |
1.7580 USDT |
1.7730 USDT |
1.7710 USDT |
| 2026-01-06 |
1.7830 USDT |
149,257.0000 NEAR |
1.7520 USDT |
1.7520 USDT |
1.7950 USDT |
1.8120 USDT |
| 2026-01-05 |
1.7446 USDT |
1,585,283.0000 NEAR |
1.7280 USDT |
1.7090 USDT |
1.7210 USDT |
1.7720 USDT |
| 2026-01-04 |
1.7180 USDT |
13,812.8000 NEAR |
1.7200 USDT |
1.7200 USDT |
1.7370 USDT |
1.7280 USDT |
| 2026-01-03 |
1.6880 USDT |
342,708.2000 NEAR |
1.6680 USDT |
1.6600 USDT |
1.6690 USDT |
1.7100 USDT |
| 2026-01-02 |
1.6443 USDT |
854,964.3000 NEAR |
1.6370 USDT |
1.6140 USDT |
1.6460 USDT |
1.6820 USDT |
| 2026-01-01 |
1.5549 USDT |
666,729.0000 NEAR |
1.5180 USDT |
1.5180 USDT |
1.5250 USDT |
1.6120 USDT |
| 2025-12-31 |
1.5086 USDT |
402,594.0000 NEAR |
1.5100 USDT |
1.4710 USDT |
1.4880 USDT |
1.4890 USDT |
| 2025-12-30 |
1.5346 USDT |
534.1000 NEAR |
1.5300 USDT |
1.5280 USDT |
1.5300 USDT |
1.5280 USDT |
| 2025-12-29 |
1.5556 USDT |
12,142.1000 NEAR |
1.5230 USDT |
1.5200 USDT |
1.5290 USDT |
1.5240 USDT |
| 2025-12-28 |
1.5852 USDT |
318,864.5000 NEAR |
1.6030 USDT |
1.5640 USDT |
1.5780 USDT |
1.5690 USDT |
| 2025-12-27 |
1.5277 USDT |
90,730.1000 NEAR |
1.5530 USDT |
1.5530 USDT |
1.5800 USDT |
1.5580 USDT |
| 2025-12-26 |
1.5068 USDT |
8,923.3000 NEAR |
1.5240 USDT |
1.5200 USDT |
1.5290 USDT |
1.5220 USDT |
| 2025-12-25 |
1.4753 USDT |
30,684.6000 NEAR |
1.4830 USDT |
1.4780 USDT |
1.4880 USDT |
1.4840 USDT |
| 2025-12-24 |
1.4588 USDT |
13,938.1000 NEAR |
1.4690 USDT |
1.4520 USDT |
1.4700 USDT |
1.4540 USDT |
| 2025-12-23 |
1.5270 USDT |
164,498.1000 NEAR |
1.4930 USDT |
1.4720 USDT |
1.4810 USDT |
1.4800 USDT |
| 2025-12-22 |
1.5121 USDT |
43,660.5000 NEAR |
1.5600 USDT |
1.5580 USDT |
1.5760 USDT |
1.5620 USDT |
| 2025-12-21 |
1.5026 USDT |
59,801.1000 NEAR |
1.4680 USDT |
1.4530 USDT |
1.4720 USDT |
1.4670 USDT |
| 2025-12-20 |
1.5243 USDT |
462,905.7000 NEAR |
1.5400 USDT |
1.5050 USDT |
1.5190 USDT |
1.5180 USDT |
| 2025-12-19 |
1.4828 USDT |
4,067.9000 NEAR |
1.4960 USDT |
1.4880 USDT |
1.4960 USDT |
1.4930 USDT |
| 2025-12-18 |
1.5068 USDT |
806,703.6000 NEAR |
1.4830 USDT |
1.4520 USDT |
1.4680 USDT |
1.5190 USDT |
| 2025-12-17 |
1.5549 USDT |
327,463.2000 NEAR |
1.5700 USDT |
1.5280 USDT |
1.5390 USDT |
1.5370 USDT |
| 2025-12-16 |
1.5448 USDT |
58,018.3000 NEAR |
1.5830 USDT |
1.5800 USDT |
1.6200 USDT |
1.6180 USDT |
| 2025-12-15 |
1.5619 USDT |
1,300,809.2000 NEAR |
1.6190 USDT |
1.4890 USDT |
1.5180 USDT |
1.5430 USDT |
| 2025-12-14 |
1.6528 USDT |
24,402.0000 NEAR |
1.6330 USDT |
1.6220 USDT |
1.6380 USDT |
1.6300 USDT |
| 2025-12-13 |
1.6560 USDT |
10,082.2000 NEAR |
1.6520 USDT |
1.6470 USDT |
1.6560 USDT |
1.6510 USDT |
| 2025-12-12 |
1.6626 USDT |
940,910.7000 NEAR |
1.6990 USDT |
1.5830 USDT |
1.6150 USDT |
1.6180 USDT |
| 2025-12-11 |
1.7504 USDT |
657,563.0000 NEAR |
1.7600 USDT |
1.6500 USDT |
1.6640 USDT |
1.6620 USDT |
| 2025-12-10 |
1.8083 USDT |
80,348.6000 NEAR |
1.7530 USDT |
1.7350 USDT |
1.7530 USDT |
1.7400 USDT |
| 2025-12-09 |
1.7481 USDT |
700,143.8000 NEAR |
1.7440 USDT |
1.6990 USDT |
1.7210 USDT |
1.7800 USDT |
| 2025-12-08 |
1.7407 USDT |
615,300.1000 NEAR |
1.7130 USDT |
1.7060 USDT |
1.7320 USDT |
1.7580 USDT |
| 2025-12-07 |
1.7141 USDT |
19,849.4000 NEAR |
1.6980 USDT |
1.6810 USDT |
1.7000 USDT |
1.6810 USDT |
| 2025-12-06 |
1.6997 USDT |
12,623.6000 NEAR |
1.7070 USDT |
1.7020 USDT |
1.7130 USDT |
1.7100 USDT |
| 2025-12-05 |
1.7609 USDT |
1,006,072.0000 NEAR |
1.7960 USDT |
1.6900 USDT |
1.7310 USDT |
1.7220 USDT |
| 2025-12-04 |
1.8396 USDT |
18,432.4000 NEAR |
1.7970 USDT |
1.7900 USDT |
1.8010 USDT |
1.7970 USDT |
| 2025-12-03 |
1.8087 USDT |
80,071.3000 NEAR |
1.8540 USDT |
1.8400 USDT |
1.8710 USDT |
1.8590 USDT |
| 2025-12-02 |
1.7368 USDT |
1,246,807.9000 NEAR |
1.6820 USDT |
1.6770 USDT |
1.7050 USDT |
1.8190 USDT |
| 2025-12-01 |
1.7387 USDT |
1,120,010.0000 NEAR |
1.8040 USDT |
1.6270 USDT |
1.6360 USDT |
1.6320 USDT |
| 2025-11-30 |
1.8518 USDT |
11,100.0000 NEAR |
1.8500 USDT |
1.8460 USDT |
1.8620 USDT |
1.8500 USDT |
| 2025-11-29 |
1.8699 USDT |
295,714.1000 NEAR |
1.8900 USDT |
1.8310 USDT |
1.8450 USDT |
1.8380 USDT |
| 2025-11-28 |
1.9059 USDT |
851,372.2000 NEAR |
1.9060 USDT |
1.8500 USDT |
1.8810 USDT |
1.8670 USDT |
| 2025-11-27 |
1.9290 USDT |
436,531.9000 NEAR |
1.9300 USDT |
1.9010 USDT |
1.9190 USDT |
1.9220 USDT |
| 2025-11-26 |
1.8829 USDT |
38,463.0000 NEAR |
1.8560 USDT |
1.8370 USDT |
1.8610 USDT |
1.8520 USDT |