Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
3.9189 USDT |
893,996.7000 NEAR |
4.0650 USDT |
4.0300 USDT |
4.1240 USDT |
4.1000 USDT |
| 2024-02-25 |
3.7764 USDT |
232,803.0000 NEAR |
3.6580 USDT |
3.6580 USDT |
3.7130 USDT |
3.7370 USDT |
| 2024-02-24 |
3.5102 USDT |
476,476.9000 NEAR |
3.5230 USDT |
3.5170 USDT |
3.5800 USDT |
3.7640 USDT |
| 2024-02-23 |
3.2699 USDT |
522,601.9000 NEAR |
3.2650 USDT |
3.1500 USDT |
3.2840 USDT |
3.4080 USDT |
| 2024-02-22 |
3.2523 USDT |
242,759.9000 NEAR |
3.2950 USDT |
3.2540 USDT |
3.2920 USDT |
3.2660 USDT |
| 2024-02-21 |
3.2010 USDT |
303,467.4000 NEAR |
3.1360 USDT |
3.0870 USDT |
3.1380 USDT |
3.2240 USDT |
| 2024-02-20 |
3.4166 USDT |
317,538.2000 NEAR |
3.3050 USDT |
3.2360 USDT |
3.2900 USDT |
3.3550 USDT |
| 2024-02-19 |
3.5432 USDT |
36,644.0000 NEAR |
3.5140 USDT |
3.4920 USDT |
3.5480 USDT |
3.5440 USDT |
| 2024-02-18 |
3.4180 USDT |
535,779.4000 NEAR |
3.4110 USDT |
3.4110 USDT |
3.5100 USDT |
3.4950 USDT |
| 2024-02-17 |
3.2317 USDT |
139,414.5000 NEAR |
3.1730 USDT |
3.1520 USDT |
3.2110 USDT |
3.2590 USDT |
| 2024-02-16 |
3.3296 USDT |
22,446.1000 NEAR |
3.2510 USDT |
3.2080 USDT |
3.2540 USDT |
3.2170 USDT |
| 2024-02-15 |
3.3410 USDT |
76,952.7000 NEAR |
3.2770 USDT |
3.2760 USDT |
3.3350 USDT |
3.3830 USDT |
| 2024-02-14 |
3.3264 USDT |
306,204.9000 NEAR |
3.3450 USDT |
3.2850 USDT |
3.3220 USDT |
3.3210 USDT |
| 2024-02-13 |
3.2925 USDT |
27,702.9000 NEAR |
3.1890 USDT |
3.1890 USDT |
3.2260 USDT |
3.2240 USDT |
| 2024-02-12 |
3.2333 USDT |
176,424.1000 NEAR |
3.3290 USDT |
3.3270 USDT |
3.3740 USDT |
3.3900 USDT |
| 2024-02-11 |
3.1472 USDT |
370,563.2000 NEAR |
3.1290 USDT |
3.1280 USDT |
3.1550 USDT |
3.1400 USDT |
| 2024-02-10 |
3.0524 USDT |
149,257.4000 NEAR |
3.0290 USDT |
3.0250 USDT |
3.0460 USDT |
3.0480 USDT |
| 2024-02-09 |
2.9852 USDT |
316,813.1000 NEAR |
2.9720 USDT |
2.9560 USDT |
2.9800 USDT |
3.0170 USDT |
| 2024-02-08 |
2.9372 USDT |
26,323.4000 NEAR |
2.9270 USDT |
2.9130 USDT |
2.9370 USDT |
2.9360 USDT |
| 2024-02-07 |
2.7612 USDT |
48,571.3000 NEAR |
2.8350 USDT |
2.8350 USDT |
2.8770 USDT |
2.8770 USDT |
| 2024-02-06 |
2.7337 USDT |
35,172.7000 NEAR |
2.7500 USDT |
2.7340 USDT |
2.7660 USDT |
2.7550 USDT |
| 2024-02-05 |
2.7679 USDT |
203,436.9000 NEAR |
2.8040 USDT |
2.7280 USDT |
2.7640 USDT |
2.7440 USDT |
| 2024-02-04 |
2.7897 USDT |
157,918.6000 NEAR |
2.7860 USDT |
2.7500 USDT |
2.7810 USDT |
2.8150 USDT |
| 2024-02-03 |
2.8652 USDT |
8,468.0000 NEAR |
2.8420 USDT |
2.8210 USDT |
2.8300 USDT |
2.8260 USDT |
| 2024-02-02 |
2.8818 USDT |
35,031.3000 NEAR |
2.9070 USDT |
2.8950 USDT |
2.9160 USDT |
2.9130 USDT |
| 2024-02-01 |
2.8031 USDT |
227,807.0000 NEAR |
2.8250 USDT |
2.7780 USDT |
2.8230 USDT |
2.8650 USDT |
| 2024-01-31 |
2.9443 USDT |
299,368.5000 NEAR |
2.8850 USDT |
2.8260 USDT |
2.8910 USDT |
2.9570 USDT |
| 2024-01-30 |
3.0914 USDT |
472,078.7000 NEAR |
3.1160 USDT |
3.1060 USDT |
3.1610 USDT |
3.1120 USDT |
| 2024-01-29 |
2.9397 USDT |
346,956.4000 NEAR |
2.8750 USDT |
2.8650 USDT |
2.9490 USDT |
3.0230 USDT |
| 2024-01-28 |
2.9851 USDT |
147,878.2000 NEAR |
2.9230 USDT |
2.8720 USDT |
2.8880 USDT |
2.8730 USDT |
| 2024-01-27 |
2.8991 USDT |
99,818.8000 NEAR |
2.8850 USDT |
2.8800 USDT |
2.9090 USDT |
2.9130 USDT |
| 2024-01-26 |
2.8672 USDT |
492,935.6000 NEAR |
2.9870 USDT |
2.8470 USDT |
2.8970 USDT |
2.8470 USDT |
| 2024-01-25 |
2.6687 USDT |
284,793.7000 NEAR |
2.6370 USDT |
2.6060 USDT |
2.6620 USDT |
2.7170 USDT |
| 2024-01-24 |
2.6007 USDT |
253,208.3000 NEAR |
2.6220 USDT |
2.5680 USDT |
2.6140 USDT |
2.6250 USDT |
| 2024-01-23 |
2.5830 USDT |
164,324.9000 NEAR |
2.6290 USDT |
2.5710 USDT |
2.5990 USDT |
2.5800 USDT |
| 2024-01-22 |
2.7501 USDT |
587,429.3000 NEAR |
2.6830 USDT |
2.5910 USDT |
2.6770 USDT |
2.6690 USDT |
| 2024-01-21 |
2.9864 USDT |
44,528.8000 NEAR |
2.9800 USDT |
2.9420 USDT |
2.9680 USDT |
2.9580 USDT |
| 2024-01-20 |
2.9340 USDT |
130,486.9000 NEAR |
2.8970 USDT |
2.8770 USDT |
2.9080 USDT |
2.9380 USDT |
| 2024-01-19 |
2.9677 USDT |
419,237.3000 NEAR |
2.9140 USDT |
2.7850 USDT |
2.9170 USDT |
2.9680 USDT |
| 2024-01-18 |
3.2319 USDT |
310,508.1000 NEAR |
3.2070 USDT |
3.0210 USDT |
3.0820 USDT |
3.0330 USDT |
| 2024-01-17 |
3.2899 USDT |
186,825.7000 NEAR |
3.3030 USDT |
3.2580 USDT |
3.2980 USDT |
3.2760 USDT |
| 2024-01-16 |
3.2692 USDT |
168,512.4000 NEAR |
3.2460 USDT |
3.2320 USDT |
3.2600 USDT |
3.2330 USDT |
| 2024-01-15 |
3.3400 USDT |
114,508.5000 NEAR |
3.3550 USDT |
3.2520 USDT |
3.3060 USDT |
3.3060 USDT |
| 2024-01-14 |
3.4139 USDT |
206,958.1000 NEAR |
3.4360 USDT |
3.2940 USDT |
3.3750 USDT |
3.3230 USDT |
| 2024-01-13 |
3.4248 USDT |
113,765.0000 NEAR |
3.4350 USDT |
3.3750 USDT |
3.4160 USDT |
3.4060 USDT |
| 2024-01-12 |
3.5702 USDT |
568,066.0000 NEAR |
3.5300 USDT |
3.3680 USDT |
3.5180 USDT |
3.5520 USDT |
| 2024-01-11 |
3.6567 USDT |
343,718.2000 NEAR |
3.6030 USDT |
3.5660 USDT |
3.6550 USDT |
3.5930 USDT |
| 2024-01-10 |
3.3008 USDT |
750,975.0000 NEAR |
3.2810 USDT |
3.1900 USDT |
3.2960 USDT |
3.6020 USDT |
| 2024-01-09 |
3.3093 USDT |
472,496.6000 NEAR |
3.1110 USDT |
3.0270 USDT |
3.0920 USDT |
3.1590 USDT |
| 2024-01-08 |
3.2101 USDT |
347,115.3000 NEAR |
3.4160 USDT |
3.3730 USDT |
3.4320 USDT |
3.4040 USDT |