Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-17 |
3.3809 USDT |
286,833.1000 NEAR |
3.3250 USDT |
3.2180 USDT |
3.2610 USDT |
3.2540 USDT |
| 2025-02-16 |
3.4419 USDT |
40,851.0000 NEAR |
3.3840 USDT |
3.3750 USDT |
3.4170 USDT |
3.3960 USDT |
| 2025-02-15 |
3.4913 USDT |
9,972.2000 NEAR |
3.3950 USDT |
3.3900 USDT |
3.4040 USDT |
3.3960 USDT |
| 2025-02-14 |
3.4818 USDT |
398,347.6000 NEAR |
3.4720 USDT |
3.4630 USDT |
3.5180 USDT |
3.5850 USDT |
| 2025-02-13 |
3.3399 USDT |
231,209.4000 NEAR |
3.3270 USDT |
3.2740 USDT |
3.3340 USDT |
3.3650 USDT |
| 2025-02-12 |
3.2355 USDT |
357,976.2000 NEAR |
3.3500 USDT |
3.3040 USDT |
3.3540 USDT |
3.4220 USDT |
| 2025-02-11 |
3.2773 USDT |
32,471.2000 NEAR |
3.2270 USDT |
3.2170 USDT |
3.2650 USDT |
3.2350 USDT |
| 2025-02-10 |
3.1899 USDT |
509,024.1000 NEAR |
3.2900 USDT |
3.1780 USDT |
3.2290 USDT |
3.2370 USDT |
| 2025-02-09 |
3.3064 USDT |
220,828.1000 NEAR |
3.2740 USDT |
3.0790 USDT |
3.2100 USDT |
3.0820 USDT |
| 2025-02-08 |
3.2171 USDT |
225,777.2000 NEAR |
3.2160 USDT |
3.2110 USDT |
3.2490 USDT |
3.2990 USDT |
| 2025-02-07 |
3.2619 USDT |
234,160.0000 NEAR |
3.2740 USDT |
3.1070 USDT |
3.1580 USDT |
3.1720 USDT |
| 2025-02-06 |
3.2407 USDT |
394,684.1000 NEAR |
3.1740 USDT |
3.1300 USDT |
3.1810 USDT |
3.1450 USDT |
| 2025-02-05 |
3.3776 USDT |
270,274.2000 NEAR |
3.3390 USDT |
3.2370 USDT |
3.2980 USDT |
3.2680 USDT |
| 2025-02-04 |
3.4681 USDT |
295,787.5000 NEAR |
3.4070 USDT |
3.2750 USDT |
3.3990 USDT |
3.3970 USDT |
| 2025-02-03 |
3.3671 USDT |
843,347.9000 NEAR |
3.4800 USDT |
3.4240 USDT |
3.5960 USDT |
3.6990 USDT |
| 2025-02-02 |
3.9085 USDT |
833,884.8000 NEAR |
3.6700 USDT |
3.5120 USDT |
3.7340 USDT |
3.7010 USDT |
| 2025-02-01 |
4.5252 USDT |
50,199.9000 NEAR |
4.4070 USDT |
4.3320 USDT |
4.4090 USDT |
4.3470 USDT |
| 2025-01-31 |
4.6720 USDT |
192,508.9000 NEAR |
4.7310 USDT |
4.6920 USDT |
4.7570 USDT |
4.8210 USDT |
| 2025-01-30 |
4.5712 USDT |
133,908.9000 NEAR |
4.6380 USDT |
4.5990 USDT |
4.6400 USDT |
4.6040 USDT |
| 2025-01-29 |
4.4247 USDT |
138,992.3000 NEAR |
4.4730 USDT |
4.4190 USDT |
4.5460 USDT |
4.5310 USDT |
| 2025-01-28 |
4.5719 USDT |
168,009.8000 NEAR |
4.5390 USDT |
4.4480 USDT |
4.5110 USDT |
4.4510 USDT |
| 2025-01-27 |
4.5707 USDT |
467,046.4000 NEAR |
4.5080 USDT |
4.4250 USDT |
4.5030 USDT |
4.6190 USDT |
| 2025-01-26 |
5.0261 USDT |
33,092.8000 NEAR |
4.9660 USDT |
4.9050 USDT |
4.9690 USDT |
4.9130 USDT |
| 2025-01-25 |
4.9385 USDT |
3,220.4000 NEAR |
4.9640 USDT |
4.9640 USDT |
4.9820 USDT |
4.9800 USDT |
| 2025-01-24 |
5.0179 USDT |
329,802.7000 NEAR |
5.0890 USDT |
5.0440 USDT |
5.1500 USDT |
5.1360 USDT |
| 2025-01-23 |
5.0330 USDT |
8,321.7000 NEAR |
5.0250 USDT |
4.9910 USDT |
5.0380 USDT |
4.9910 USDT |
| 2025-01-22 |
5.1875 USDT |
251,491.2000 NEAR |
5.1480 USDT |
5.1020 USDT |
5.1680 USDT |
5.1270 USDT |
| 2025-01-21 |
5.1047 USDT |
479,902.9000 NEAR |
5.1240 USDT |
5.1050 USDT |
5.2090 USDT |
5.2330 USDT |
| 2025-01-20 |
5.1831 USDT |
883,328.5000 NEAR |
5.3000 USDT |
4.9010 USDT |
5.1320 USDT |
5.1250 USDT |
| 2025-01-19 |
5.2593 USDT |
636,060.1000 NEAR |
5.4040 USDT |
5.0470 USDT |
5.2270 USDT |
5.1530 USDT |
| 2025-01-18 |
5.5286 USDT |
15,930.2000 NEAR |
5.3250 USDT |
5.3250 USDT |
5.3780 USDT |
5.3770 USDT |
| 2025-01-17 |
5.4201 USDT |
7,278.8000 NEAR |
5.5520 USDT |
5.5510 USDT |
5.5980 USDT |
5.5980 USDT |
| 2025-01-16 |
5.2338 USDT |
507,605.3000 NEAR |
5.2190 USDT |
5.1290 USDT |
5.2810 USDT |
5.2810 USDT |
| 2025-01-15 |
5.0770 USDT |
15,435.4000 NEAR |
5.1590 USDT |
5.1580 USDT |
5.2170 USDT |
5.2120 USDT |
| 2025-01-14 |
4.8071 USDT |
14,447.7000 NEAR |
4.9800 USDT |
4.9640 USDT |
4.9990 USDT |
4.9940 USDT |
| 2025-01-13 |
4.6589 USDT |
471.2000 NEAR |
4.5270 USDT |
4.5150 USDT |
4.5300 USDT |
4.5210 USDT |
| 2025-01-12 |
5.0653 USDT |
79,158.9000 NEAR |
5.0150 USDT |
5.0100 USDT |
5.0500 USDT |
5.0600 USDT |
| 2025-01-11 |
5.0585 USDT |
38,725.2000 NEAR |
5.1580 USDT |
5.0770 USDT |
5.1120 USDT |
5.0870 USDT |
| 2025-01-10 |
5.0374 USDT |
242,114.9000 NEAR |
5.0090 USDT |
4.9020 USDT |
5.0130 USDT |
5.0690 USDT |
| 2025-01-09 |
5.0181 USDT |
302,138.6000 NEAR |
5.0940 USDT |
4.8630 USDT |
4.9610 USDT |
4.9560 USDT |
| 2025-01-08 |
5.1376 USDT |
705.4000 NEAR |
5.1710 USDT |
5.1510 USDT |
5.1710 USDT |
5.1510 USDT |
| 2025-01-07 |
5.6884 USDT |
333,033.6000 NEAR |
5.5920 USDT |
5.3450 USDT |
5.4250 USDT |
5.4010 USDT |
| 2025-01-06 |
5.9659 USDT |
447,422.8000 NEAR |
5.9320 USDT |
5.8570 USDT |
5.9400 USDT |
6.0300 USDT |
| 2025-01-05 |
5.7551 USDT |
11,355.5000 NEAR |
5.8300 USDT |
5.8180 USDT |
5.8620 USDT |
5.8240 USDT |
| 2025-01-04 |
5.8109 USDT |
266,909.8000 NEAR |
5.8460 USDT |
5.7320 USDT |
5.8080 USDT |
5.8440 USDT |
| 2025-01-03 |
5.5815 USDT |
12,963.6000 NEAR |
5.8050 USDT |
5.7780 USDT |
5.8260 USDT |
5.7800 USDT |
| 2025-01-02 |
5.3865 USDT |
325,251.9000 NEAR |
5.5670 USDT |
5.3860 USDT |
5.4330 USDT |
5.4200 USDT |