Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
1.9631 USDT |
278,009.6090 NEAR |
2.0019 USDT |
1.9787 USDT |
2.0079 USDT |
2.0033 USDT |
| 2023-03-12 |
1.8099 USDT |
265,609.9490 NEAR |
1.7921 USDT |
1.7881 USDT |
1.8609 USDT |
1.8751 USDT |
| 2023-03-11 |
1.7794 USDT |
121,970.8070 NEAR |
1.7313 USDT |
1.7234 USDT |
1.7411 USDT |
1.7741 USDT |
| 2023-03-10 |
1.7560 USDT |
87,962.7010 NEAR |
1.7739 USDT |
1.7543 USDT |
1.7812 USDT |
1.8069 USDT |
| 2023-03-09 |
1.8461 USDT |
442,226.7450 NEAR |
1.8909 USDT |
1.7269 USDT |
1.7619 USDT |
1.7541 USDT |
| 2023-03-08 |
1.9147 USDT |
155,917.6000 NEAR |
1.8939 USDT |
1.8161 USDT |
1.8516 USDT |
1.8499 USDT |
| 2023-03-07 |
2.0047 USDT |
80,796.0170 NEAR |
1.9538 USDT |
1.9448 USDT |
1.9689 USDT |
1.9992 USDT |
| 2023-03-06 |
2.0294 USDT |
51,390.8050 NEAR |
2.0421 USDT |
2.0251 USDT |
2.0461 USDT |
2.0546 USDT |
| 2023-03-05 |
2.0741 USDT |
72,105.0440 NEAR |
2.0641 USDT |
2.0271 USDT |
2.0427 USDT |
2.0361 USDT |
| 2023-03-04 |
2.0600 USDT |
184,740.7540 NEAR |
2.0381 USDT |
1.9801 USDT |
2.0269 USDT |
2.0429 USDT |
| 2023-03-03 |
2.1062 USDT |
75,951.2220 NEAR |
2.0953 USDT |
2.0681 USDT |
2.0889 USDT |
2.0919 USDT |
| 2023-03-02 |
2.2529 USDT |
96,305.2700 NEAR |
2.2367 USDT |
2.2299 USDT |
2.2439 USDT |
2.2491 USDT |
| 2023-03-01 |
2.3032 USDT |
61,603.9870 NEAR |
2.2949 USDT |
2.2679 USDT |
2.2899 USDT |
2.3021 USDT |
| 2023-02-28 |
2.2828 USDT |
170,492.5880 NEAR |
2.2951 USDT |
2.2131 USDT |
2.2421 USDT |
2.2421 USDT |
| 2023-02-27 |
2.3468 USDT |
74,157.9660 NEAR |
2.3071 USDT |
2.2901 USDT |
2.3099 USDT |
2.3278 USDT |
| 2023-02-26 |
2.3239 USDT |
94,565.1410 NEAR |
2.3601 USDT |
2.3391 USDT |
2.3739 USDT |
2.3790 USDT |
| 2023-02-25 |
2.2767 USDT |
34,776.3450 NEAR |
2.2681 USDT |
2.2629 USDT |
2.2919 USDT |
2.2911 USDT |
| 2023-02-24 |
2.3819 USDT |
161,267.7310 NEAR |
2.3139 USDT |
2.2801 USDT |
2.3149 USDT |
2.3115 USDT |
| 2023-02-23 |
2.4983 USDT |
48,404.9570 NEAR |
2.4541 USDT |
2.4341 USDT |
2.4509 USDT |
2.4701 USDT |
| 2023-02-22 |
2.4692 USDT |
123,825.0730 NEAR |
2.4529 USDT |
2.4416 USDT |
2.4729 USDT |
2.4812 USDT |
| 2023-02-21 |
2.5972 USDT |
175,799.7620 NEAR |
2.5454 USDT |
2.4901 USDT |
2.5539 USDT |
2.5636 USDT |
| 2023-02-20 |
2.6652 USDT |
174,764.2960 NEAR |
2.7151 USDT |
2.6851 USDT |
2.7284 USDT |
2.7059 USDT |
| 2023-02-19 |
2.5961 USDT |
161,991.9700 NEAR |
2.5609 USDT |
2.5114 USDT |
2.5609 USDT |
2.5961 USDT |
| 2023-02-18 |
2.5619 USDT |
152,359.2940 NEAR |
2.5756 USDT |
2.5431 USDT |
2.5869 USDT |
2.6018 USDT |
| 2023-02-17 |
2.3941 USDT |
166,716.2550 NEAR |
2.4329 USDT |
2.4202 USDT |
2.4441 USDT |
2.4278 USDT |
| 2023-02-16 |
2.4906 USDT |
127,585.5440 NEAR |
2.3249 USDT |
2.3051 USDT |
2.3439 USDT |
2.3082 USDT |
| 2023-02-15 |
2.3116 USDT |
353,979.7480 NEAR |
2.3130 USDT |
2.3091 USDT |
2.3294 USDT |
2.4779 USDT |
| 2023-02-14 |
2.1962 USDT |
102,594.4020 NEAR |
2.2519 USDT |
2.2261 USDT |
2.2449 USDT |
2.2499 USDT |
| 2023-02-13 |
2.1831 USDT |
26,416.3880 NEAR |
2.1631 USDT |
2.1581 USDT |
2.1923 USDT |
2.1872 USDT |
| 2023-02-12 |
2.3158 USDT |
270,669.6490 NEAR |
2.3179 USDT |
2.2551 USDT |
2.3189 USDT |
2.2699 USDT |
| 2023-02-11 |
2.2438 USDT |
288,910.9200 NEAR |
2.2396 USDT |
2.2250 USDT |
2.2419 USDT |
2.2745 USDT |
| 2023-02-10 |
2.2547 USDT |
465,842.8750 NEAR |
2.2690 USDT |
2.2051 USDT |
2.2559 USDT |
2.2511 USDT |
| 2023-02-09 |
2.4531 USDT |
507,076.5480 NEAR |
2.3181 USDT |
2.2031 USDT |
2.2709 USDT |
2.2614 USDT |
| 2023-02-08 |
2.6566 USDT |
82,060.1240 NEAR |
2.6429 USDT |
2.6417 USDT |
2.7107 USDT |
2.7059 USDT |
| 2023-02-07 |
2.3491 USDT |
418,898.0810 NEAR |
2.3909 USDT |
2.3049 USDT |
2.3781 USDT |
2.4819 USDT |
| 2023-02-06 |
2.3771 USDT |
183,466.8130 NEAR |
2.3799 USDT |
2.3349 USDT |
2.3463 USDT |
2.3384 USDT |
| 2023-02-05 |
2.4391 USDT |
171,644.0830 NEAR |
2.3532 USDT |
2.3319 USDT |
2.3621 USDT |
2.3871 USDT |
| 2023-02-04 |
2.5030 USDT |
64,354.5090 NEAR |
2.5391 USDT |
2.5159 USDT |
2.5321 USDT |
2.5199 USDT |
| 2023-02-03 |
2.4576 USDT |
129,365.6730 NEAR |
2.4649 USDT |
2.4499 USDT |
2.4811 USDT |
2.5081 USDT |
| 2023-02-02 |
2.4874 USDT |
266,662.5430 NEAR |
2.5184 USDT |
2.4061 USDT |
2.4382 USDT |
2.4259 USDT |
| 2023-02-01 |
2.2775 USDT |
263,146.3790 NEAR |
2.3819 USDT |
2.3799 USDT |
2.4181 USDT |
2.3950 USDT |
| 2023-01-31 |
2.3216 USDT |
425,619.2650 NEAR |
2.3489 USDT |
2.3001 USDT |
2.3171 USDT |
2.3020 USDT |
| 2023-01-30 |
2.4071 USDT |
545,861.2810 NEAR |
2.3801 USDT |
2.2242 USDT |
2.2891 USDT |
2.2777 USDT |
| 2023-01-29 |
2.5439 USDT |
133,521.1860 NEAR |
2.5989 USDT |
2.5639 USDT |
2.5868 USDT |
2.5799 USDT |
| 2023-01-28 |
2.5524 USDT |
58,490.5190 NEAR |
2.4431 USDT |
2.4399 USDT |
2.4631 USDT |
2.4622 USDT |
| 2023-01-27 |
2.4701 USDT |
460,730.6330 NEAR |
2.5239 USDT |
2.5131 USDT |
2.5381 USDT |
2.5509 USDT |
| 2023-01-26 |
2.5868 USDT |
224,125.5960 NEAR |
2.5379 USDT |
2.5000 USDT |
2.5251 USDT |
2.5239 USDT |
| 2023-01-25 |
2.4156 USDT |
98,835.4480 NEAR |
2.5099 USDT |
2.4929 USDT |
2.5521 USDT |
2.5409 USDT |
| 2023-01-24 |
2.5349 USDT |
487,629.1690 NEAR |
2.5079 USDT |
2.4549 USDT |
2.4941 USDT |
2.4831 USDT |
| 2023-01-23 |
2.5769 USDT |
229,355.0580 NEAR |
2.5729 USDT |
2.5439 USDT |
2.5681 USDT |
2.5509 USDT |