Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
2.0439 USDT |
37,256.1000 NEAR |
1.9130 USDT |
1.8910 USDT |
1.9180 USDT |
1.8940 USDT |
| 2025-04-07 |
2.1035 USDT |
13,908.4000 NEAR |
2.0890 USDT |
2.0880 USDT |
2.1170 USDT |
2.1150 USDT |
| 2025-04-06 |
2.2917 USDT |
13,119.9000 NEAR |
2.1890 USDT |
2.1770 USDT |
2.1990 USDT |
2.1790 USDT |
| 2025-04-05 |
2.4650 USDT |
2,268.8000 NEAR |
2.4190 USDT |
2.4160 USDT |
2.4310 USDT |
2.4310 USDT |
| 2025-04-04 |
2.4774 USDT |
84,870.0000 NEAR |
2.4470 USDT |
2.4280 USDT |
2.5200 USDT |
2.5080 USDT |
| 2025-04-03 |
2.4390 USDT |
289,333.3000 NEAR |
2.3800 USDT |
2.3760 USDT |
2.4120 USDT |
2.4890 USDT |
| 2025-04-02 |
2.6248 USDT |
10,582.1000 NEAR |
2.6570 USDT |
2.6100 USDT |
2.6580 USDT |
2.6110 USDT |
| 2025-04-01 |
2.5987 USDT |
28,362.2000 NEAR |
2.6650 USDT |
2.6350 USDT |
2.6650 USDT |
2.6490 USDT |
| 2025-03-31 |
2.5675 USDT |
715,549.2000 NEAR |
2.5880 USDT |
2.4680 USDT |
2.5310 USDT |
2.5960 USDT |
| 2025-03-30 |
2.6381 USDT |
751,267.2000 NEAR |
2.5660 USDT |
2.5450 USDT |
2.5780 USDT |
2.6380 USDT |
| 2025-03-29 |
2.6269 USDT |
15,457.3000 NEAR |
2.5710 USDT |
2.5530 USDT |
2.5720 USDT |
2.5670 USDT |
| 2025-03-28 |
2.8464 USDT |
509,681.9000 NEAR |
2.7740 USDT |
2.7000 USDT |
2.7160 USDT |
2.7010 USDT |
| 2025-03-27 |
3.0089 USDT |
7,270.2000 NEAR |
3.0300 USDT |
3.0170 USDT |
3.0380 USDT |
3.0280 USDT |
| 2025-03-26 |
3.0309 USDT |
4,592.1000 NEAR |
2.9790 USDT |
2.9710 USDT |
3.0010 USDT |
2.9990 USDT |
| 2025-03-25 |
2.9906 USDT |
30,711.5000 NEAR |
3.0320 USDT |
3.0190 USDT |
3.0320 USDT |
3.0240 USDT |
| 2025-03-24 |
2.9031 USDT |
563,401.5000 NEAR |
2.9300 USDT |
2.9180 USDT |
2.9480 USDT |
2.9350 USDT |
| 2025-03-23 |
2.7622 USDT |
2,267.6000 NEAR |
2.7430 USDT |
2.7430 USDT |
2.7590 USDT |
2.7550 USDT |
| 2025-03-22 |
2.7504 USDT |
9,265.6000 NEAR |
2.7590 USDT |
2.7500 USDT |
2.7680 USDT |
2.7680 USDT |
| 2025-03-21 |
2.7267 USDT |
161,488.7000 NEAR |
2.7050 USDT |
2.6840 USDT |
2.7120 USDT |
2.7510 USDT |
| 2025-03-20 |
2.7300 USDT |
174,419.1000 NEAR |
2.7120 USDT |
2.6760 USDT |
2.7270 USDT |
2.7270 USDT |
| 2025-03-19 |
2.6310 USDT |
1,123,393.1000 NEAR |
2.5970 USDT |
2.5650 USDT |
2.5920 USDT |
2.7550 USDT |
| 2025-03-18 |
2.5948 USDT |
13,865.8000 NEAR |
2.5630 USDT |
2.5450 USDT |
2.5660 USDT |
2.5490 USDT |
| 2025-03-17 |
2.5831 USDT |
14,280.8000 NEAR |
2.6540 USDT |
2.6520 USDT |
2.6670 USDT |
2.6660 USDT |
| 2025-03-16 |
2.5761 USDT |
503,051.2000 NEAR |
2.5080 USDT |
2.4850 USDT |
2.5220 USDT |
2.5180 USDT |
| 2025-03-15 |
2.6400 USDT |
312,572.4000 NEAR |
2.6530 USDT |
2.6090 USDT |
2.6330 USDT |
2.6440 USDT |
| 2025-03-14 |
2.6444 USDT |
24,349.0000 NEAR |
2.6700 USDT |
2.6420 USDT |
2.6700 USDT |
2.6460 USDT |
| 2025-03-13 |
2.5726 USDT |
17,800.4000 NEAR |
2.5280 USDT |
2.5230 USDT |
2.5490 USDT |
2.5400 USDT |
| 2025-03-12 |
2.4673 USDT |
20,796.5000 NEAR |
2.5250 USDT |
2.5100 USDT |
2.5450 USDT |
2.5250 USDT |
| 2025-03-11 |
2.3797 USDT |
906,356.3000 NEAR |
2.4750 USDT |
2.3710 USDT |
2.4750 USDT |
2.4970 USDT |
| 2025-03-10 |
2.4886 USDT |
1,549,986.4000 NEAR |
2.6420 USDT |
2.2400 USDT |
2.3400 USDT |
2.3280 USDT |
| 2025-03-09 |
2.6692 USDT |
378,361.3000 NEAR |
2.5710 USDT |
2.4950 USDT |
2.5400 USDT |
2.5490 USDT |
| 2025-03-08 |
2.9550 USDT |
14,345.6000 NEAR |
2.8750 USDT |
2.8590 USDT |
2.8760 USDT |
2.8710 USDT |
| 2025-03-07 |
3.0013 USDT |
241,652.1000 NEAR |
3.0290 USDT |
2.9390 USDT |
3.0190 USDT |
2.9890 USDT |
| 2025-03-06 |
3.0911 USDT |
155,511.1000 NEAR |
3.1810 USDT |
3.0910 USDT |
3.1530 USDT |
3.0990 USDT |
| 2025-03-05 |
2.8446 USDT |
1,041,869.4000 NEAR |
2.8190 USDT |
2.7820 USDT |
2.8190 USDT |
2.8480 USDT |
| 2025-03-04 |
2.9034 USDT |
940,458.7000 NEAR |
2.8210 USDT |
2.6820 USDT |
2.7310 USDT |
2.6900 USDT |
| 2025-03-03 |
3.2011 USDT |
822,432.5000 NEAR |
3.1290 USDT |
2.9160 USDT |
2.9870 USDT |
2.9680 USDT |
| 2025-03-02 |
3.3605 USDT |
314,577.0000 NEAR |
3.4870 USDT |
3.4140 USDT |
3.4870 USDT |
3.5090 USDT |
| 2025-03-01 |
3.1468 USDT |
269,843.1000 NEAR |
3.1990 USDT |
3.1870 USDT |
3.2670 USDT |
3.3000 USDT |
| 2025-02-28 |
2.9345 USDT |
110,195.3000 NEAR |
3.0840 USDT |
3.0570 USDT |
3.0770 USDT |
3.0710 USDT |
| 2025-02-27 |
3.0243 USDT |
176,530.8000 NEAR |
3.0570 USDT |
3.0450 USDT |
3.0980 USDT |
3.1300 USDT |
| 2025-02-26 |
3.0144 USDT |
408,301.1000 NEAR |
3.0370 USDT |
2.9440 USDT |
2.9880 USDT |
2.9560 USDT |
| 2025-02-25 |
2.9188 USDT |
130,899.9000 NEAR |
3.0080 USDT |
2.9800 USDT |
3.0490 USDT |
3.0100 USDT |
| 2025-02-24 |
3.2749 USDT |
412,699.3000 NEAR |
3.2370 USDT |
3.0280 USDT |
3.1130 USDT |
3.0780 USDT |
| 2025-02-23 |
3.4304 USDT |
178,760.6000 NEAR |
3.3700 USDT |
3.3500 USDT |
3.3970 USDT |
3.4520 USDT |
| 2025-02-22 |
3.4913 USDT |
169,608.5000 NEAR |
3.5360 USDT |
3.4670 USDT |
3.4750 USDT |
3.4720 USDT |
| 2025-02-21 |
3.4717 USDT |
87,116.9000 NEAR |
3.2520 USDT |
3.2460 USDT |
3.3280 USDT |
3.3120 USDT |
| 2025-02-20 |
3.2571 USDT |
343,080.9000 NEAR |
3.2940 USDT |
3.2630 USDT |
3.3140 USDT |
3.4690 USDT |
| 2025-02-19 |
3.1339 USDT |
144,310.3000 NEAR |
3.1240 USDT |
3.1110 USDT |
3.1420 USDT |
3.1320 USDT |
| 2025-02-18 |
3.1581 USDT |
170,098.4000 NEAR |
3.0660 USDT |
3.0530 USDT |
3.1010 USDT |
3.1300 USDT |