Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
1.7520 USDT |
14,799.8050 NEAR |
1.7479 USDT |
1.7449 USDT |
1.7538 USDT |
1.7529 USDT |
| 2022-12-01 |
1.7243 USDT |
24,716.6980 NEAR |
1.7023 USDT |
1.6919 USDT |
1.7111 USDT |
1.7178 USDT |
| 2022-11-30 |
1.6979 USDT |
54,465.7130 NEAR |
1.7279 USDT |
1.7189 USDT |
1.7299 USDT |
1.7264 USDT |
| 2022-11-29 |
1.6026 USDT |
161,634.0460 NEAR |
1.6019 USDT |
1.5859 USDT |
1.6051 USDT |
1.6219 USDT |
| 2022-11-28 |
1.5520 USDT |
158,616.5400 NEAR |
1.5651 USDT |
1.5539 USDT |
1.5651 USDT |
1.5829 USDT |
| 2022-11-27 |
1.6303 USDT |
70,865.1950 NEAR |
1.6481 USDT |
1.6452 USDT |
1.6601 USDT |
1.6610 USDT |
| 2022-11-26 |
1.6609 USDT |
87,826.5810 NEAR |
1.6386 USDT |
1.6079 USDT |
1.6191 USDT |
1.6123 USDT |
| 2022-11-25 |
1.6238 USDT |
58,857.9700 NEAR |
1.6329 USDT |
1.6299 USDT |
1.6441 USDT |
1.6428 USDT |
| 2022-11-24 |
1.6741 USDT |
54,606.5220 NEAR |
1.6419 USDT |
1.6309 USDT |
1.6431 USDT |
1.6459 USDT |
| 2022-11-23 |
1.6346 USDT |
97,205.5300 NEAR |
1.6409 USDT |
1.6399 USDT |
1.6981 USDT |
1.6903 USDT |
| 2022-11-22 |
1.5659 USDT |
1,127,449.3470 NEAR |
1.6176 USDT |
1.5949 USDT |
1.6242 USDT |
1.6299 USDT |
| 2022-11-21 |
1.5205 USDT |
2,266,617.5190 NEAR |
1.4670 USDT |
1.4339 USDT |
1.4771 USDT |
1.5561 USDT |
| 2022-11-20 |
1.6964 USDT |
686,486.6360 NEAR |
1.6759 USDT |
1.6099 USDT |
1.6221 USDT |
1.6161 USDT |
| 2022-11-19 |
1.7401 USDT |
158,158.7920 NEAR |
1.7469 USDT |
1.7439 USDT |
1.7541 USDT |
1.7519 USDT |
| 2022-11-18 |
1.8219 USDT |
796,876.0760 NEAR |
1.8159 USDT |
1.7539 USDT |
1.7661 USDT |
1.7751 USDT |
| 2022-11-17 |
1.8671 USDT |
466,811.0420 NEAR |
1.8337 USDT |
1.8249 USDT |
1.8357 USDT |
1.8299 USDT |
| 2022-11-16 |
1.9529 USDT |
42,517.5610 NEAR |
1.9191 USDT |
1.9065 USDT |
1.9149 USDT |
1.9071 USDT |
| 2022-11-15 |
1.9909 USDT |
67,325.8090 NEAR |
1.9709 USDT |
1.9607 USDT |
1.9731 USDT |
1.9631 USDT |
| 2022-11-14 |
1.9187 USDT |
598,412.2840 NEAR |
1.9251 USDT |
1.8979 USDT |
1.9411 USDT |
1.9379 USDT |
| 2022-11-13 |
1.9806 USDT |
587,021.7770 NEAR |
1.9711 USDT |
1.9339 USDT |
1.9741 USDT |
1.9679 USDT |
| 2022-11-12 |
2.0322 USDT |
145,822.6120 NEAR |
2.0209 USDT |
1.9819 USDT |
2.0256 USDT |
1.9989 USDT |
| 2022-11-11 |
2.1931 USDT |
804,038.1160 NEAR |
2.0979 USDT |
2.0399 USDT |
2.0811 USDT |
2.0588 USDT |
| 2022-11-10 |
2.2214 USDT |
244,158.3170 NEAR |
2.3342 USDT |
2.2960 USDT |
2.3481 USDT |
2.3033 USDT |
| 2022-11-09 |
2.2866 USDT |
4,744,820.8780 NEAR |
2.1861 USDT |
2.0579 USDT |
2.1325 USDT |
2.0699 USDT |
| 2022-11-08 |
2.7820 USDT |
207,775.9700 NEAR |
2.6040 USDT |
2.5969 USDT |
2.6671 USDT |
2.6381 USDT |
| 2022-11-07 |
3.0924 USDT |
380,979.1610 NEAR |
3.0761 USDT |
3.0567 USDT |
3.1081 USDT |
3.0687 USDT |
| 2022-11-06 |
3.2708 USDT |
459,716.6160 NEAR |
3.2499 USDT |
3.1199 USDT |
3.1771 USDT |
3.1268 USDT |
| 2022-11-05 |
3.3331 USDT |
417,950.2050 NEAR |
3.3209 USDT |
3.3109 USDT |
3.3459 USDT |
3.3629 USDT |
| 2022-11-04 |
3.1891 USDT |
359,415.2010 NEAR |
3.2401 USDT |
3.2399 USDT |
3.2661 USDT |
3.2931 USDT |
| 2022-11-03 |
3.0198 USDT |
268,886.6130 NEAR |
3.0552 USDT |
3.0429 USDT |
3.0691 USDT |
3.0730 USDT |
| 2022-11-02 |
2.9540 USDT |
834,789.7470 NEAR |
2.9439 USDT |
2.8259 USDT |
2.8881 USDT |
2.8879 USDT |
| 2022-11-01 |
3.0684 USDT |
60,372.8130 NEAR |
3.0169 USDT |
3.0167 USDT |
3.0321 USDT |
3.0291 USDT |
| 2022-10-31 |
3.1016 USDT |
71,807.1180 NEAR |
3.0979 USDT |
3.0709 USDT |
3.0901 USDT |
3.0848 USDT |
| 2022-10-30 |
3.1354 USDT |
26,805.3870 NEAR |
3.1491 USDT |
3.1329 USDT |
3.1561 USDT |
3.1340 USDT |
| 2022-10-29 |
3.0898 USDT |
754,983.2670 NEAR |
3.1419 USDT |
3.0509 USDT |
3.0991 USDT |
3.0962 USDT |
| 2022-10-28 |
2.9667 USDT |
353,322.7310 NEAR |
3.0234 USDT |
3.0079 USDT |
3.0423 USDT |
3.0401 USDT |
| 2022-10-27 |
3.0694 USDT |
850,522.4350 NEAR |
3.0440 USDT |
2.9429 USDT |
2.9711 USDT |
2.9687 USDT |
| 2022-10-26 |
3.0584 USDT |
403,255.2040 NEAR |
3.0741 USDT |
3.0561 USDT |
3.0846 USDT |
3.0587 USDT |
| 2022-10-25 |
2.9922 USDT |
1,658,116.1770 NEAR |
2.9902 USDT |
2.9759 USDT |
3.0351 USDT |
2.9819 USDT |
| 2022-10-24 |
2.9280 USDT |
60,454.6720 NEAR |
2.9481 USDT |
2.9249 USDT |
2.9391 USDT |
2.9301 USDT |
| 2022-10-23 |
2.9154 USDT |
129,939.0750 NEAR |
2.9693 USDT |
2.9544 USDT |
2.9669 USDT |
2.9549 USDT |
| 2022-10-22 |
2.8815 USDT |
26,923.1770 NEAR |
2.9101 USDT |
2.9009 USDT |
2.9231 USDT |
2.9095 USDT |
| 2022-10-21 |
2.8191 USDT |
277,043.1010 NEAR |
2.8551 USDT |
2.8519 USDT |
2.8821 USDT |
2.9057 USDT |
| 2022-10-20 |
2.8701 USDT |
201,545.9620 NEAR |
2.8520 USDT |
2.8229 USDT |
2.8621 USDT |
2.8571 USDT |
| 2022-10-19 |
2.9025 USDT |
211,289.7570 NEAR |
2.8921 USDT |
2.8179 USDT |
2.9061 USDT |
2.8498 USDT |
| 2022-10-18 |
2.9979 USDT |
105,415.4590 NEAR |
2.9438 USDT |
2.9407 USDT |
2.9599 USDT |
2.9611 USDT |
| 2022-10-17 |
3.0248 USDT |
128,145.7220 NEAR |
3.0259 USDT |
3.0253 USDT |
3.0414 USDT |
3.0589 USDT |
| 2022-10-16 |
2.9783 USDT |
42,155.4910 NEAR |
3.0325 USDT |
3.0108 USDT |
3.0371 USDT |
3.0129 USDT |
| 2022-10-15 |
2.9854 USDT |
19,019.1510 NEAR |
2.9599 USDT |
2.9529 USDT |
2.9701 USDT |
2.9701 USDT |
| 2022-10-14 |
3.0819 USDT |
206,779.6790 NEAR |
3.0089 USDT |
2.9549 USDT |
2.9741 USDT |
2.9641 USDT |