Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
1.8853 USDT |
9,143.9000 NEAR |
1.9000 USDT |
1.8950 USDT |
1.9030 USDT |
1.8970 USDT |
| 2025-11-24 |
1.8490 USDT |
647,623.4000 NEAR |
1.8240 USDT |
1.8180 USDT |
1.8370 USDT |
1.8490 USDT |
| 2025-11-23 |
1.8543 USDT |
339,584.8000 NEAR |
1.8820 USDT |
1.8300 USDT |
1.8550 USDT |
1.8640 USDT |
| 2025-11-22 |
1.8519 USDT |
23,334.3000 NEAR |
1.8280 USDT |
1.8140 USDT |
1.8290 USDT |
1.8200 USDT |
| 2025-11-21 |
1.9740 USDT |
70,259.8000 NEAR |
1.8920 USDT |
1.8680 USDT |
1.8980 USDT |
1.8880 USDT |
| 2025-11-20 |
2.2879 USDT |
407,367.8000 NEAR |
2.1530 USDT |
2.1310 USDT |
2.1620 USDT |
2.1430 USDT |
| 2025-11-19 |
2.2622 USDT |
2,620,823.7000 NEAR |
2.2750 USDT |
2.1480 USDT |
2.2230 USDT |
2.3770 USDT |
| 2025-11-18 |
2.2648 USDT |
15,312.6000 NEAR |
2.2940 USDT |
2.2890 USDT |
2.3100 USDT |
2.2990 USDT |
| 2025-11-17 |
2.2902 USDT |
509,473.7000 NEAR |
2.2330 USDT |
2.2240 USDT |
2.2960 USDT |
2.2780 USDT |
| 2025-11-16 |
2.4070 USDT |
1,339,262.3000 NEAR |
2.4830 USDT |
2.2300 USDT |
2.2680 USDT |
2.2830 USDT |
| 2025-11-15 |
2.4876 USDT |
57,740.1000 NEAR |
2.5130 USDT |
2.4760 USDT |
2.5140 USDT |
2.4820 USDT |
| 2025-11-14 |
2.4015 USDT |
42,872.5000 NEAR |
2.3710 USDT |
2.3620 USDT |
2.4010 USDT |
2.3840 USDT |
| 2025-11-13 |
2.5595 USDT |
34,749.9000 NEAR |
2.5790 USDT |
2.5520 USDT |
2.5830 USDT |
2.5580 USDT |
| 2025-11-12 |
2.6328 USDT |
51,335.3000 NEAR |
2.6250 USDT |
2.6210 USDT |
2.6530 USDT |
2.6330 USDT |
| 2025-11-11 |
2.7169 USDT |
1,793,830.3000 NEAR |
2.7600 USDT |
2.5830 USDT |
2.6080 USDT |
2.6000 USDT |
| 2025-11-10 |
2.9337 USDT |
4,778,329.3000 NEAR |
3.0760 USDT |
2.7510 USDT |
2.7980 USDT |
2.7870 USDT |
| 2025-11-09 |
2.8745 USDT |
100,747.4000 NEAR |
2.9400 USDT |
2.9110 USDT |
2.9560 USDT |
2.9290 USDT |
| 2025-11-08 |
2.7279 USDT |
5,606,056.4000 NEAR |
2.7680 USDT |
2.6050 USDT |
2.6730 USDT |
2.9730 USDT |
| 2025-11-07 |
2.4902 USDT |
10,760,100.9000 NEAR |
2.0960 USDT |
2.0790 USDT |
2.1150 USDT |
2.8080 USDT |
| 2025-11-06 |
1.9683 USDT |
146,524.3000 NEAR |
2.0480 USDT |
2.0320 USDT |
2.0740 USDT |
2.0580 USDT |
| 2025-11-05 |
1.8216 USDT |
27,750.9000 NEAR |
1.8370 USDT |
1.8360 USDT |
1.8690 USDT |
1.8610 USDT |
| 2025-11-04 |
1.9154 USDT |
1,019,326.8000 NEAR |
1.9110 USDT |
1.8260 USDT |
1.8640 USDT |
1.9000 USDT |
| 2025-11-03 |
1.9937 USDT |
43,855.0000 NEAR |
1.9110 USDT |
1.8930 USDT |
1.9180 USDT |
1.8980 USDT |
| 2025-11-02 |
2.1567 USDT |
58,818.4000 NEAR |
2.1430 USDT |
2.1430 USDT |
2.1930 USDT |
2.1850 USDT |
| 2025-11-01 |
2.1252 USDT |
448,734.6000 NEAR |
2.0980 USDT |
2.0870 USDT |
2.1100 USDT |
2.1530 USDT |
| 2025-10-31 |
2.0966 USDT |
277,312.4000 NEAR |
2.1370 USDT |
2.0930 USDT |
2.1100 USDT |
2.1180 USDT |
| 2025-10-30 |
2.2264 USDT |
1,157,238.3000 NEAR |
2.2750 USDT |
2.0520 USDT |
2.0800 USDT |
2.0770 USDT |
| 2025-10-29 |
2.2818 USDT |
8,505.1000 NEAR |
2.3200 USDT |
2.3070 USDT |
2.3250 USDT |
2.3240 USDT |
| 2025-10-28 |
2.3138 USDT |
824,375.0000 NEAR |
2.3370 USDT |
2.2050 USDT |
2.2350 USDT |
2.2290 USDT |
| 2025-10-27 |
2.3682 USDT |
755,519.4000 NEAR |
2.3700 USDT |
2.3110 USDT |
2.3490 USDT |
2.3230 USDT |
| 2025-10-26 |
2.3196 USDT |
28,686.8000 NEAR |
2.3460 USDT |
2.3230 USDT |
2.3460 USDT |
2.3360 USDT |
| 2025-10-25 |
2.2486 USDT |
1,557.6000 NEAR |
2.2340 USDT |
2.2300 USDT |
2.2390 USDT |
2.2340 USDT |
| 2025-10-24 |
2.2318 USDT |
47,305.6000 NEAR |
2.2330 USDT |
2.2100 USDT |
2.2440 USDT |
2.2120 USDT |
| 2025-10-23 |
2.1705 USDT |
90,369.4000 NEAR |
2.2230 USDT |
2.2000 USDT |
2.2430 USDT |
2.2380 USDT |
| 2025-10-22 |
2.2498 USDT |
792,790.4000 NEAR |
2.2060 USDT |
2.1580 USDT |
2.1980 USDT |
2.2050 USDT |
| 2025-10-21 |
2.2454 USDT |
437,489.7000 NEAR |
2.1690 USDT |
2.1640 USDT |
2.1850 USDT |
2.2400 USDT |
| 2025-10-20 |
2.2798 USDT |
702,339.1000 NEAR |
2.2580 USDT |
2.2120 USDT |
2.2450 USDT |
2.3080 USDT |
| 2025-10-19 |
2.2156 USDT |
3,946.6000 NEAR |
2.2870 USDT |
2.2730 USDT |
2.2880 USDT |
2.2760 USDT |
| 2025-10-18 |
2.1572 USDT |
355.2000 NEAR |
2.1400 USDT |
2.1370 USDT |
2.1430 USDT |
2.1400 USDT |
| 2025-10-17 |
2.1978 USDT |
1,170,303.3000 NEAR |
2.2300 USDT |
2.0580 USDT |
2.1080 USDT |
2.1630 USDT |
| 2025-10-16 |
2.3368 USDT |
158,873.5000 NEAR |
2.3470 USDT |
2.3020 USDT |
2.3590 USDT |
2.3310 USDT |
| 2025-10-15 |
2.3967 USDT |
716,192.9000 NEAR |
2.3630 USDT |
2.2930 USDT |
2.3350 USDT |
2.3280 USDT |
| 2025-10-14 |
2.4776 USDT |
179,167.5000 NEAR |
2.4690 USDT |
2.4180 USDT |
2.4960 USDT |
2.4260 USDT |
| 2025-10-13 |
2.5130 USDT |
2,618,453.3000 NEAR |
2.4570 USDT |
2.4150 USDT |
2.4590 USDT |
2.6620 USDT |
| 2025-10-12 |
2.3650 USDT |
28,252.0000 NEAR |
2.4630 USDT |
2.4320 USDT |
2.4640 USDT |
2.4430 USDT |
| 2025-10-11 |
2.6090 USDT |
121,636.1000 NEAR |
2.4260 USDT |
2.3810 USDT |
2.4350 USDT |
2.4000 USDT |
| 2025-10-10 |
3.0595 USDT |
351,387.4000 NEAR |
3.0520 USDT |
3.0360 USDT |
3.1200 USDT |
3.0650 USDT |
| 2025-10-09 |
2.9275 USDT |
995,739.7000 NEAR |
2.9640 USDT |
2.8370 USDT |
2.8630 USDT |
2.8600 USDT |
| 2025-10-08 |
2.9526 USDT |
1,008,058.2000 NEAR |
2.9550 USDT |
2.9040 USDT |
2.9290 USDT |
2.9970 USDT |
| 2025-10-07 |
2.9998 USDT |
177,942.9000 NEAR |
2.9210 USDT |
2.9080 USDT |
2.9630 USDT |
2.9620 USDT |