Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
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
2024-01-24 2.6007 USDT 253,208.3000 NEAR 2.6220 USDT 2.5680 USDT 2.6140 USDT 2.6250 USDT
2024-01-23 2.5830 USDT 164,324.9000 NEAR 2.6290 USDT 2.5710 USDT 2.5990 USDT 2.5800 USDT
2024-01-22 2.7501 USDT 587,429.3000 NEAR 2.6830 USDT 2.5910 USDT 2.6770 USDT 2.6690 USDT
2024-01-21 2.9864 USDT 44,528.8000 NEAR 2.9800 USDT 2.9420 USDT 2.9680 USDT 2.9580 USDT
2024-01-20 2.9340 USDT 130,486.9000 NEAR 2.8970 USDT 2.8770 USDT 2.9080 USDT 2.9380 USDT
2024-01-19 2.9677 USDT 419,237.3000 NEAR 2.9140 USDT 2.7850 USDT 2.9170 USDT 2.9680 USDT
2024-01-18 3.2319 USDT 310,508.1000 NEAR 3.2070 USDT 3.0210 USDT 3.0820 USDT 3.0330 USDT
2024-01-17 3.2899 USDT 186,825.7000 NEAR 3.3030 USDT 3.2580 USDT 3.2980 USDT 3.2760 USDT
2024-01-16 3.2692 USDT 168,512.4000 NEAR 3.2460 USDT 3.2320 USDT 3.2600 USDT 3.2330 USDT
2024-01-15 3.3400 USDT 114,508.5000 NEAR 3.3550 USDT 3.2520 USDT 3.3060 USDT 3.3060 USDT
2024-01-14 3.4139 USDT 206,958.1000 NEAR 3.4360 USDT 3.2940 USDT 3.3750 USDT 3.3230 USDT
2024-01-13 3.4248 USDT 113,765.0000 NEAR 3.4350 USDT 3.3750 USDT 3.4160 USDT 3.4060 USDT
2024-01-12 3.5702 USDT 568,066.0000 NEAR 3.5300 USDT 3.3680 USDT 3.5180 USDT 3.5520 USDT
2024-01-11 3.6567 USDT 343,718.2000 NEAR 3.6030 USDT 3.5660 USDT 3.6550 USDT 3.5930 USDT
2024-01-10 3.3008 USDT 750,975.0000 NEAR 3.2810 USDT 3.1900 USDT 3.2960 USDT 3.6020 USDT
2024-01-09 3.3093 USDT 472,496.6000 NEAR 3.1110 USDT 3.0270 USDT 3.0920 USDT 3.1590 USDT
2024-01-08 3.2101 USDT 347,115.3000 NEAR 3.4160 USDT 3.3730 USDT 3.4320 USDT 3.4040 USDT
2024-01-07 3.3944 USDT 149,501.2000 NEAR 3.3620 USDT 3.1880 USDT 3.3070 USDT 3.2110 USDT
2024-01-06 3.4196 USDT 344,793.4000 NEAR 3.6790 USDT 3.4420 USDT 3.5010 USDT 3.4500 USDT
2024-01-05 3.6630 USDT 196,068.1000 NEAR 3.4880 USDT 3.4750 USDT 3.5420 USDT 3.5400 USDT
2024-01-04 3.7954 USDT 429,254.7000 NEAR 3.8540 USDT 3.8530 USDT 3.9050 USDT 3.9290 USDT
2024-01-03 3.7237 USDT 376,676.2000 NEAR 3.6150 USDT 3.6150 USDT 3.6950 USDT 3.7230 USDT
2024-01-02 4.0209 USDT 335,715.6000 NEAR 3.9070 USDT 3.8640 USDT 3.9290 USDT 3.9200 USDT
2024-01-01 3.6947 USDT 380,117.4000 NEAR 3.6720 USDT 3.6700 USDT 3.7870 USDT 3.7600 USDT
2023-12-31 3.6983 USDT 478,507.8000 NEAR 3.7530 USDT 3.5250 USDT 3.6740 USDT 3.6660 USDT
2023-12-30 3.6631 USDT 241,185.7000 NEAR 3.7550 USDT 3.6770 USDT 3.7330 USDT 3.6940 USDT
2023-12-29 3.7745 USDT 407,781.1000 NEAR 3.7370 USDT 3.5670 USDT 3.6050 USDT 3.6030 USDT
2023-12-28 4.0137 USDT 143,629.6000 NEAR 3.8080 USDT 3.7280 USDT 3.7880 USDT 3.7870 USDT
2023-12-27 4.1564 USDT 245,712.0000 NEAR 4.1330 USDT 4.0170 USDT 4.1120 USDT 4.0670 USDT