Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
2024-05-03 6.4051 USDT 414,652.3000 NEAR 6.6460 USDT 6.5850 USDT 6.7700 USDT 6.8370 USDT
2024-05-02 6.0470 USDT 444,682.6000 NEAR 6.1550 USDT 5.9740 USDT 6.1220 USDT 6.1090 USDT
2024-05-01 6.0705 USDT 814,859.5000 NEAR 6.0440 USDT 5.8760 USDT 6.0040 USDT 6.0500 USDT
2024-04-30 6.4007 USDT 448,617.6000 NEAR 6.1540 USDT 5.8500 USDT 6.0410 USDT 6.1200 USDT
2024-04-29 6.9102 USDT 222,328.5000 NEAR 6.7240 USDT 6.6950 USDT 6.8080 USDT 6.7700 USDT
2024-04-28 7.2623 USDT 221,157.7000 NEAR 7.2090 USDT 7.0330 USDT 7.0930 USDT 7.0750 USDT
2024-04-27 7.1684 USDT 518,317.9000 NEAR 7.4750 USDT 7.1880 USDT 7.2520 USDT 7.1880 USDT
2024-04-26 7.2128 USDT 294,722.3000 NEAR 7.0270 USDT 6.8970 USDT 7.0070 USDT 6.9940 USDT
2024-04-25 6.8948 USDT 712,898.2000 NEAR 6.8230 USDT 6.8010 USDT 6.9780 USDT 6.9490 USDT
2024-04-24 7.0066 USDT 992,659.7000 NEAR 7.0070 USDT 6.7440 USDT 6.9970 USDT 7.1360 USDT
2024-04-23 7.0525 USDT 297,698.9000 NEAR 7.0840 USDT 6.9190 USDT 6.9650 USDT 6.9500 USDT
2024-04-22 6.8389 USDT 444,153.0000 NEAR 6.9650 USDT 6.9610 USDT 7.0870 USDT 7.0600 USDT
2024-04-21 6.2354 USDT 216,831.6000 NEAR 6.1940 USDT 6.0510 USDT 6.1710 USDT 6.1530 USDT
2024-04-20 5.7843 USDT 514,839.5000 NEAR 5.7010 USDT 5.6820 USDT 5.7490 USDT 6.1180 USDT
2024-04-19 5.5909 USDT 236,963.6000 NEAR 5.5830 USDT 5.5110 USDT 5.6050 USDT 5.5630 USDT
2024-04-18 5.5614 USDT 327,076.6000 NEAR 5.8170 USDT 5.5720 USDT 5.6780 USDT 5.7340 USDT
2024-04-17 5.4127 USDT 733,059.1000 NEAR 5.2400 USDT 5.1880 USDT 5.4380 USDT 5.4990 USDT
2024-04-16 5.1580 USDT 608,398.4000 NEAR 5.1230 USDT 5.0140 USDT 5.1870 USDT 5.4140 USDT
2024-04-15 5.4481 USDT 56,236.8000 NEAR 5.2330 USDT 5.1760 USDT 5.3030 USDT 5.2780 USDT
2024-04-14 5.0705 USDT 870,745.7000 NEAR 5.2750 USDT 5.1880 USDT 5.4030 USDT 5.3760 USDT
2024-04-13 5.4994 USDT 1,641,305.7000 NEAR 5.7650 USDT 4.7590 USDT 4.9620 USDT 4.8000 USDT
2024-04-12 6.1287 USDT 275,911.7000 NEAR 5.6270 USDT 5.6100 USDT 5.7490 USDT 5.7270 USDT
2024-04-11 7.0186 USDT 418,182.5000 NEAR 6.9480 USDT 6.7350 USDT 6.8440 USDT 6.8620 USDT
2024-04-10 6.9401 USDT 297,156.3000 NEAR 6.9620 USDT 6.7850 USDT 6.9250 USDT 7.0520 USDT
2024-04-09 7.4165 USDT 267,490.4000 NEAR 7.2410 USDT 7.1780 USDT 7.3360 USDT 7.2970 USDT
2024-04-08 7.3012 USDT 379,240.0000 NEAR 7.3050 USDT 7.3040 USDT 7.3680 USDT 7.3550 USDT
2024-04-07 6.9894 USDT 309,716.4000 NEAR 6.9710 USDT 6.8780 USDT 6.9370 USDT 6.9210 USDT
2024-04-06 7.0843 USDT 40,425.2000 NEAR 7.0000 USDT 6.9250 USDT 6.9960 USDT 6.9820 USDT
2024-04-05 6.9318 USDT 1,246,456.6000 NEAR 6.9190 USDT 6.8800 USDT 7.0780 USDT 7.4320 USDT
2024-04-04 6.7475 USDT 561,298.1000 NEAR 6.9560 USDT 6.6030 USDT 6.6800 USDT 6.7280 USDT
2024-04-03 6.6179 USDT 428,531.6000 NEAR 6.6260 USDT 6.4500 USDT 6.6450 USDT 6.5900 USDT
2024-04-02 6.3434 USDT 482,468.6000 NEAR 6.2310 USDT 6.1110 USDT 6.2310 USDT 6.2760 USDT
2024-04-01 6.8760 USDT 62,957.2000 NEAR 6.6590 USDT 6.6380 USDT 6.7510 USDT 6.7440 USDT
2024-03-31 7.1705 USDT 208,238.4000 NEAR 7.2860 USDT 7.1500 USDT 7.1990 USDT 7.2410 USDT
2024-03-30 7.1214 USDT 31,094.4000 NEAR 7.0370 USDT 6.9900 USDT 7.0600 USDT 7.0190 USDT
2024-03-29 7.0600 USDT 278,230.8000 NEAR 7.0930 USDT 6.9000 USDT 6.9840 USDT 6.9700 USDT
2024-03-28 7.2774 USDT 25,859.9000 NEAR 7.2030 USDT 7.1720 USDT 7.2100 USDT 7.1720 USDT
2024-03-27 7.5243 USDT 266,395.2000 NEAR 7.1120 USDT 7.0950 USDT 7.1950 USDT 7.2580 USDT
2024-03-26 7.7925 USDT 87,030.5000 NEAR 7.6830 USDT 7.5630 USDT 7.7310 USDT 7.6610 USDT
2024-03-25 7.3424 USDT 175,441.4000 NEAR 7.6760 USDT 7.4540 USDT 7.6980 USDT 7.6960 USDT
2024-03-24 6.5826 USDT 58,957.1000 NEAR 6.5790 USDT 6.5640 USDT 6.6330 USDT 6.7100 USDT
2024-03-23 6.6481 USDT 170,728.9000 NEAR 6.7640 USDT 6.6370 USDT 6.7100 USDT 6.6440 USDT
2024-03-22 6.5186 USDT 218,245.2000 NEAR 6.3950 USDT 6.2100 USDT 6.3100 USDT 6.3080 USDT
2024-03-21 6.7114 USDT 73,981.3000 NEAR 6.5500 USDT 6.4630 USDT 6.6040 USDT 6.5280 USDT
2024-03-20 6.4702 USDT 111,459.2000 NEAR 6.8470 USDT 6.8280 USDT 6.9460 USDT 6.9250 USDT
2024-03-19 6.7316 USDT 193,254.1000 NEAR 6.5890 USDT 6.3440 USDT 6.6190 USDT 6.3470 USDT
2024-03-18 7.6957 USDT 294,984.6000 NEAR 6.8950 USDT 6.8550 USDT 7.0140 USDT 7.1300 USDT
2024-03-17 7.5898 USDT 326,580.9000 NEAR 8.1270 USDT 8.0670 USDT 8.2090 USDT 8.2400 USDT
2024-03-16 7.4104 USDT 754,454.4000 NEAR 7.3080 USDT 6.5830 USDT 6.8480 USDT 6.7960 USDT
2024-03-15 7.5625 USDT 835,127.7000 NEAR 7.2530 USDT 7.0700 USDT 7.3100 USDT 7.3980 USDT