Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
2023-10-30 1.2730 USDT 357,853.7000 NEAR 1.2980 USDT 1.2908 USDT 1.3064 USDT 1.3024 USDT
2023-10-29 1.2302 USDT 379,694.0000 NEAR 1.2519 USDT 1.2519 USDT 1.2705 USDT 1.2711 USDT
2023-10-28 1.2353 USDT 274,497.4000 NEAR 1.2259 USDT 1.2126 USDT 1.2189 USDT 1.2175 USDT
2023-10-27 1.2123 USDT 108,104.7000 NEAR 1.2260 USDT 1.2183 USDT 1.2227 USDT 1.2207 USDT
2023-10-26 1.1758 USDT 238,262.9000 NEAR 1.1769 USDT 1.1747 USDT 1.1824 USDT 1.1839 USDT
2023-10-25 1.1401 USDT 273,333.8000 NEAR 1.1432 USDT 1.1356 USDT 1.1433 USDT 1.1408 USDT
2023-10-24 1.0783 USDT 1,226,204.1000 NEAR 1.1006 USDT 1.0929 USDT 1.1151 USDT 1.1121 USDT
2023-10-23 1.0707 USDT 1,252,211.8000 NEAR 1.0720 USDT 1.0709 USDT 1.1079 USDT 1.1080 USDT
2023-10-22 1.0363 USDT 257,759.4000 NEAR 1.0368 USDT 1.0364 USDT 1.0563 USDT 1.0555 USDT
2023-10-21 1.0235 USDT 165,634.0000 NEAR 1.0421 USDT 1.0355 USDT 1.0429 USDT 1.0436 USDT
2023-10-20 1.0030 USDT 138,246.4000 NEAR 1.0051 USDT 1.0039 USDT 1.0077 USDT 1.0074 USDT
2023-10-19 0.9968 USDT 792,812.4000 NEAR 0.9984 USDT 0.9755 USDT 0.9841 USDT 0.9806 USDT
2023-10-18 1.0024 USDT 297,617.4000 NEAR 0.9987 USDT 0.9871 USDT 0.9963 USDT 1.0023 USDT
2023-10-17 1.0237 USDT 65,702.9000 NEAR 1.0065 USDT 1.0043 USDT 1.0074 USDT 1.0084 USDT
2023-10-16 1.0389 USDT 440,269.7000 NEAR 1.0329 USDT 1.0210 USDT 1.0270 USDT 1.0389 USDT
2023-10-15 1.0204 USDT 408,865.2000 NEAR 1.0219 USDT 1.0219 USDT 1.0270 USDT 1.0298 USDT
2023-10-14 1.0100 USDT 44,879.7000 NEAR 1.0100 USDT 1.0099 USDT 1.0127 USDT 1.0138 USDT
2023-10-13 1.0060 USDT 265,257.7000 NEAR 1.0059 USDT 0.9979 USDT 1.0020 USDT 1.0009 USDT
2023-10-12 1.0114 USDT 71,313.7000 NEAR 1.0120 USDT 1.0093 USDT 1.0128 USDT 1.0105 USDT
2023-10-11 1.0231 USDT 597,436.2000 NEAR 1.0126 USDT 1.0069 USDT 1.0153 USDT 1.0228 USDT
2023-10-10 1.0400 USDT 313,376.1000 NEAR 1.0375 USDT 1.0370 USDT 1.0434 USDT 1.0570 USDT
2023-10-09 1.0515 USDT 286,949.0000 NEAR 1.0420 USDT 1.0316 USDT 1.0371 USDT 1.0371 USDT
2023-10-08 1.0900 USDT 289,211.1000 NEAR 1.0948 USDT 1.0899 USDT 1.0945 USDT 1.0925 USDT
2023-10-07 1.0936 USDT 6,838.7000 NEAR 1.0918 USDT 1.0907 USDT 1.0929 USDT 1.0909 USDT
2023-10-06 1.0886 USDT 182,557.1000 NEAR 1.0958 USDT 1.0900 USDT 1.0933 USDT 1.0924 USDT
2023-10-05 1.0939 USDT 79,354.7000 NEAR 1.0776 USDT 1.0709 USDT 1.0743 USDT 1.0732 USDT
2023-10-04 1.0862 USDT 557,567.5000 NEAR 1.0809 USDT 1.0792 USDT 1.0961 USDT 1.0961 USDT
2023-10-03 1.1089 USDT 373,915.1000 NEAR 1.1018 USDT 1.0945 USDT 1.1020 USDT 1.0969 USDT
2023-10-02 1.1448 USDT 763,658.7000 NEAR 1.1309 USDT 1.1026 USDT 1.1208 USDT 1.1113 USDT
2023-10-01 1.1444 USDT 324,185.1000 NEAR 1.1399 USDT 1.1319 USDT 1.1398 USDT 1.1417 USDT
2023-09-30 1.1347 USDT 295,428.0000 NEAR 1.1433 USDT 1.1347 USDT 1.1399 USDT 1.1397 USDT
2023-09-29 1.1080 USDT 316,443.3000 NEAR 1.1125 USDT 1.1045 USDT 1.1115 USDT 1.1198 USDT
2023-09-28 1.0891 USDT 373,182.0000 NEAR 1.1021 USDT 1.0903 USDT 1.1025 USDT 1.1059 USDT
2023-09-27 1.0793 USDT 342,550.5000 NEAR 1.0680 USDT 1.0583 USDT 1.0710 USDT 1.0747 USDT
2023-09-26 1.0935 USDT 146,722.5000 NEAR 1.0873 USDT 1.0847 USDT 1.0862 USDT 1.0870 USDT
2023-09-25 1.1040 USDT 251,278.1000 NEAR 1.1095 USDT 1.0976 USDT 1.1005 USDT 1.0981 USDT
2023-09-24 1.1087 USDT 334,450.6000 NEAR 1.1127 USDT 1.0970 USDT 1.1046 USDT 1.1063 USDT
2023-09-23 1.1153 USDT 196,970.7000 NEAR 1.1118 USDT 1.1109 USDT 1.1152 USDT 1.1129 USDT
2023-09-22 1.1170 USDT 347,805.4000 NEAR 1.1059 USDT 1.1029 USDT 1.1090 USDT 1.1109 USDT
2023-09-21 1.1305 USDT 264,239.4000 NEAR 1.1258 USDT 1.1161 USDT 1.1248 USDT 1.1240 USDT
2023-09-20 1.1142 USDT 830,096.5000 NEAR 1.1120 USDT 1.0977 USDT 1.1145 USDT 1.1193 USDT
2023-09-19 1.1175 USDT 386,218.9000 NEAR 1.1224 USDT 1.1193 USDT 1.1241 USDT 1.1210 USDT
2023-09-18 1.1072 USDT 864,939.5000 NEAR 1.1199 USDT 1.0991 USDT 1.1063 USDT 1.1043 USDT
2023-09-17 1.1049 USDT 497,710.5000 NEAR 1.0975 USDT 1.0764 USDT 1.0898 USDT 1.0916 USDT
2023-09-16 1.1281 USDT 220,047.9000 NEAR 1.1267 USDT 1.1169 USDT 1.1231 USDT 1.1221 USDT
2023-09-15 1.1134 USDT 425,731.0000 NEAR 1.1076 USDT 1.1065 USDT 1.1153 USDT 1.1277 USDT
2023-09-14 1.0992 USDT 223,554.8000 NEAR 1.1084 USDT 1.1015 USDT 1.1054 USDT 1.1053 USDT
2023-09-13 1.0837 USDT 72,393.4000 NEAR 1.0938 USDT 1.0858 USDT 1.0895 USDT 1.0894 USDT
2023-09-12 1.1007 USDT 556,006.1000 NEAR 1.0875 USDT 1.0697 USDT 1.0771 USDT 1.0729 USDT
2023-09-11 1.1178 USDT 966,516.1000 NEAR 1.1039 USDT 1.0829 USDT 1.0920 USDT 1.1011 USDT