Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
2024-03-14 7.9374 USDT 6,144.9000 NEAR 8.7450 USDT 8.5460 USDT 8.8280 USDT 8.8340 USDT
2024-03-13 8.0419 USDT 56,968.0000 NEAR 7.8930 USDT 7.7450 USDT 7.8530 USDT 7.8250 USDT
2024-03-12 7.2470 USDT 154,840.7000 NEAR 7.9070 USDT 7.6660 USDT 7.9130 USDT 7.9880 USDT
2024-03-11 6.6934 USDT 64,289.1000 NEAR 6.8790 USDT 6.7560 USDT 6.8070 USDT 6.7640 USDT
2024-03-10 6.0260 USDT 67,020.2000 NEAR 5.9360 USDT 5.8390 USDT 5.9430 USDT 5.8710 USDT
2024-03-09 6.0461 USDT 40,161.7000 NEAR 6.0650 USDT 6.0030 USDT 6.0340 USDT 6.0270 USDT
2024-03-08 5.4198 USDT 1,174,609.9000 NEAR 5.3630 USDT 5.1230 USDT 5.4430 USDT 5.5680 USDT
2024-03-07 5.7254 USDT 506,618.1000 NEAR 5.5360 USDT 5.4620 USDT 5.5630 USDT 5.4890 USDT
2024-03-06 4.9937 USDT 2,428,604.1000 NEAR 5.3100 USDT 5.1970 USDT 5.4170 USDT 5.7150 USDT
2024-03-05 4.3257 USDT 1,264,768.2000 NEAR 4.3480 USDT 4.1230 USDT 4.3500 USDT 4.3560 USDT
2024-03-04 4.5034 USDT 518,153.3000 NEAR 4.4900 USDT 4.2210 USDT 4.3180 USDT 4.3080 USDT
2024-03-03 4.2788 USDT 311,968.8000 NEAR 4.3250 USDT 4.3190 USDT 4.3960 USDT 4.4320 USDT
2024-03-02 4.0918 USDT 619,673.7000 NEAR 4.2110 USDT 4.1210 USDT 4.2600 USDT 4.2730 USDT
2024-03-01 3.9734 USDT 343,533.2000 NEAR 3.9400 USDT 3.8890 USDT 3.9310 USDT 3.9440 USDT
2024-02-29 3.9295 USDT 571,027.4000 NEAR 3.9490 USDT 3.8450 USDT 3.9420 USDT 3.9400 USDT
2024-02-28 3.9079 USDT 1,035,339.0000 NEAR 3.9580 USDT 3.5450 USDT 3.7830 USDT 3.7570 USDT
2024-02-27 4.0125 USDT 542,014.3000 NEAR 4.0250 USDT 3.8480 USDT 3.9490 USDT 3.9480 USDT
2024-02-26 3.9189 USDT 893,996.7000 NEAR 4.0650 USDT 4.0300 USDT 4.1240 USDT 4.1000 USDT
2024-02-25 3.7764 USDT 232,803.0000 NEAR 3.6580 USDT 3.6580 USDT 3.7130 USDT 3.7370 USDT
2024-02-24 3.5102 USDT 476,476.9000 NEAR 3.5230 USDT 3.5170 USDT 3.5800 USDT 3.7640 USDT
2024-02-23 3.2699 USDT 522,601.9000 NEAR 3.2650 USDT 3.1500 USDT 3.2840 USDT 3.4080 USDT
2024-02-22 3.2523 USDT 242,759.9000 NEAR 3.2950 USDT 3.2540 USDT 3.2920 USDT 3.2660 USDT
2024-02-21 3.2010 USDT 303,467.4000 NEAR 3.1360 USDT 3.0870 USDT 3.1380 USDT 3.2240 USDT
2024-02-20 3.4166 USDT 317,538.2000 NEAR 3.3050 USDT 3.2360 USDT 3.2900 USDT 3.3550 USDT
2024-02-19 3.5432 USDT 36,644.0000 NEAR 3.5140 USDT 3.4920 USDT 3.5480 USDT 3.5440 USDT
2024-02-18 3.4180 USDT 535,779.4000 NEAR 3.4110 USDT 3.4110 USDT 3.5100 USDT 3.4950 USDT
2024-02-17 3.2317 USDT 139,414.5000 NEAR 3.1730 USDT 3.1520 USDT 3.2110 USDT 3.2590 USDT
2024-02-16 3.3296 USDT 22,446.1000 NEAR 3.2510 USDT 3.2080 USDT 3.2540 USDT 3.2170 USDT
2024-02-15 3.3410 USDT 76,952.7000 NEAR 3.2770 USDT 3.2760 USDT 3.3350 USDT 3.3830 USDT
2024-02-14 3.3264 USDT 306,204.9000 NEAR 3.3450 USDT 3.2850 USDT 3.3220 USDT 3.3210 USDT
2024-02-13 3.2925 USDT 27,702.9000 NEAR 3.1890 USDT 3.1890 USDT 3.2260 USDT 3.2240 USDT
2024-02-12 3.2333 USDT 176,424.1000 NEAR 3.3290 USDT 3.3270 USDT 3.3740 USDT 3.3900 USDT
2024-02-11 3.1472 USDT 370,563.2000 NEAR 3.1290 USDT 3.1280 USDT 3.1550 USDT 3.1400 USDT
2024-02-10 3.0524 USDT 149,257.4000 NEAR 3.0290 USDT 3.0250 USDT 3.0460 USDT 3.0480 USDT
2024-02-09 2.9852 USDT 316,813.1000 NEAR 2.9720 USDT 2.9560 USDT 2.9800 USDT 3.0170 USDT
2024-02-08 2.9372 USDT 26,323.4000 NEAR 2.9270 USDT 2.9130 USDT 2.9370 USDT 2.9360 USDT
2024-02-07 2.7612 USDT 48,571.3000 NEAR 2.8350 USDT 2.8350 USDT 2.8770 USDT 2.8770 USDT
2024-02-06 2.7337 USDT 35,172.7000 NEAR 2.7500 USDT 2.7340 USDT 2.7660 USDT 2.7550 USDT
2024-02-05 2.7679 USDT 203,436.9000 NEAR 2.8040 USDT 2.7280 USDT 2.7640 USDT 2.7440 USDT
2024-02-04 2.7897 USDT 157,918.6000 NEAR 2.7860 USDT 2.7500 USDT 2.7810 USDT 2.8150 USDT
2024-02-03 2.8652 USDT 8,468.0000 NEAR 2.8420 USDT 2.8210 USDT 2.8300 USDT 2.8260 USDT
2024-02-02 2.8818 USDT 35,031.3000 NEAR 2.9070 USDT 2.8950 USDT 2.9160 USDT 2.9130 USDT
2024-02-01 2.8031 USDT 227,807.0000 NEAR 2.8250 USDT 2.7780 USDT 2.8230 USDT 2.8650 USDT
2024-01-31 2.9443 USDT 299,368.5000 NEAR 2.8850 USDT 2.8260 USDT 2.8910 USDT 2.9570 USDT
2024-01-30 3.0914 USDT 472,078.7000 NEAR 3.1160 USDT 3.1060 USDT 3.1610 USDT 3.1120 USDT
2024-01-29 2.9397 USDT 346,956.4000 NEAR 2.8750 USDT 2.8650 USDT 2.9490 USDT 3.0230 USDT
2024-01-28 2.9851 USDT 147,878.2000 NEAR 2.9230 USDT 2.8720 USDT 2.8880 USDT 2.8730 USDT
2024-01-27 2.8991 USDT 99,818.8000 NEAR 2.8850 USDT 2.8800 USDT 2.9090 USDT 2.9130 USDT
2024-01-26 2.8672 USDT 492,935.6000 NEAR 2.9870 USDT 2.8470 USDT 2.8970 USDT 2.8470 USDT
2024-01-25 2.6687 USDT 284,793.7000 NEAR 2.6370 USDT 2.6060 USDT 2.6620 USDT 2.7170 USDT