Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
2.9867 USDT |
79,378.1000 NEAR |
3.0620 USDT |
3.0290 USDT |
3.0760 USDT |
3.0500 USDT |
| 2025-10-05 |
3.0477 USDT |
12,724.2000 NEAR |
2.9670 USDT |
2.9600 USDT |
2.9710 USDT |
2.9660 USDT |
| 2025-10-04 |
2.9590 USDT |
16,494.4000 NEAR |
2.9220 USDT |
2.9220 USDT |
2.9430 USDT |
2.9350 USDT |
| 2025-10-03 |
2.9334 USDT |
45,479.4000 NEAR |
2.9610 USDT |
2.9420 USDT |
2.9830 USDT |
2.9710 USDT |
| 2025-10-02 |
2.8737 USDT |
888,946.2000 NEAR |
2.9070 USDT |
2.8210 USDT |
2.8840 USDT |
2.8960 USDT |
| 2025-10-01 |
2.6749 USDT |
1,007,114.0000 NEAR |
2.6290 USDT |
2.6150 USDT |
2.6370 USDT |
2.8000 USDT |
| 2025-09-30 |
2.6519 USDT |
937,945.5000 NEAR |
2.6730 USDT |
2.5630 USDT |
2.5880 USDT |
2.6300 USDT |
| 2025-09-29 |
2.7733 USDT |
2,313.0000 NEAR |
2.7650 USDT |
2.7570 USDT |
2.7660 USDT |
2.7610 USDT |
| 2025-09-28 |
2.7061 USDT |
74,476.5000 NEAR |
2.7440 USDT |
2.7430 USDT |
2.8050 USDT |
2.7990 USDT |
| 2025-09-27 |
2.7410 USDT |
312,020.1000 NEAR |
2.7270 USDT |
2.6850 USDT |
2.7100 USDT |
2.7030 USDT |
| 2025-09-26 |
2.7473 USDT |
513,987.2000 NEAR |
2.6980 USDT |
2.6240 USDT |
2.6800 USDT |
2.6850 USDT |
| 2025-09-25 |
2.8954 USDT |
33,582.8000 NEAR |
2.7830 USDT |
2.7770 USDT |
2.7960 USDT |
2.7870 USDT |
| 2025-09-24 |
3.0082 USDT |
922,574.9000 NEAR |
2.9910 USDT |
2.9860 USDT |
3.0240 USDT |
3.0520 USDT |
| 2025-09-23 |
2.9969 USDT |
63,760.3000 NEAR |
3.0120 USDT |
3.0040 USDT |
3.0730 USDT |
3.0520 USDT |
| 2025-09-22 |
2.9202 USDT |
45,959.6000 NEAR |
2.8570 USDT |
2.8540 USDT |
2.9130 USDT |
2.9000 USDT |
| 2025-09-21 |
3.1640 USDT |
14,501.9000 NEAR |
3.0980 USDT |
3.0890 USDT |
3.1110 USDT |
3.1070 USDT |
| 2025-09-20 |
3.1486 USDT |
1,084,229.6000 NEAR |
3.1130 USDT |
3.0650 USDT |
3.0950 USDT |
3.1560 USDT |
| 2025-09-19 |
3.2056 USDT |
29,908.1000 NEAR |
3.1590 USDT |
3.1090 USDT |
3.1610 USDT |
3.1090 USDT |
| 2025-09-18 |
3.0322 USDT |
114,647.6000 NEAR |
3.2090 USDT |
3.1820 USDT |
3.2390 USDT |
3.1830 USDT |
| 2025-09-17 |
2.7252 USDT |
13,625.9000 NEAR |
2.8170 USDT |
2.8170 USDT |
2.8350 USDT |
2.8300 USDT |
| 2025-09-16 |
2.6794 USDT |
1,952.3000 NEAR |
2.7190 USDT |
2.7140 USDT |
2.7200 USDT |
2.7170 USDT |
| 2025-09-15 |
2.6600 USDT |
13,853.7000 NEAR |
2.6080 USDT |
2.5990 USDT |
2.6120 USDT |
2.6040 USDT |
| 2025-09-14 |
2.7452 USDT |
619,658.7000 NEAR |
2.8110 USDT |
2.6730 USDT |
2.6980 USDT |
2.7090 USDT |
| 2025-09-13 |
2.8239 USDT |
2,042.4000 NEAR |
2.8080 USDT |
2.8070 USDT |
2.8150 USDT |
2.8100 USDT |
| 2025-09-12 |
2.7313 USDT |
485,090.1000 NEAR |
2.7490 USDT |
2.6870 USDT |
2.7180 USDT |
2.7100 USDT |
| 2025-09-11 |
2.7164 USDT |
11,924.2000 NEAR |
2.7010 USDT |
2.6960 USDT |
2.7100 USDT |
2.7020 USDT |
| 2025-09-10 |
2.6780 USDT |
272,791.2000 NEAR |
2.6980 USDT |
2.6580 USDT |
2.6930 USDT |
2.7190 USDT |
| 2025-09-09 |
2.6751 USDT |
11,081.3000 NEAR |
2.6650 USDT |
2.6490 USDT |
2.6670 USDT |
2.6580 USDT |
| 2025-09-08 |
2.5170 USDT |
451,830.7000 NEAR |
2.4900 USDT |
2.4890 USDT |
2.5120 USDT |
2.5560 USDT |
| 2025-09-07 |
2.4466 USDT |
15,953.3000 NEAR |
2.4590 USDT |
2.4520 USDT |
2.4630 USDT |
2.4620 USDT |
| 2025-09-06 |
2.3927 USDT |
167,792.7000 NEAR |
2.3780 USDT |
2.3740 USDT |
2.3920 USDT |
2.4080 USDT |
| 2025-09-05 |
2.4176 USDT |
46,887.7000 NEAR |
2.4170 USDT |
2.3890 USDT |
2.4190 USDT |
2.4040 USDT |
| 2025-09-04 |
2.4232 USDT |
221,220.7000 NEAR |
2.4070 USDT |
2.3590 USDT |
2.3780 USDT |
2.3710 USDT |
| 2025-09-03 |
2.4338 USDT |
19,729.6000 NEAR |
2.4750 USDT |
2.4640 USDT |
2.4830 USDT |
2.4700 USDT |
| 2025-09-02 |
2.3580 USDT |
520,173.1000 NEAR |
2.3760 USDT |
2.3180 USDT |
2.3680 USDT |
2.4090 USDT |
| 2025-09-01 |
2.3603 USDT |
514,415.0000 NEAR |
2.3800 USDT |
2.2790 USDT |
2.3130 USDT |
2.3000 USDT |
| 2025-08-31 |
2.4456 USDT |
247,753.2000 NEAR |
2.4340 USDT |
2.4240 USDT |
2.4380 USDT |
2.4380 USDT |
| 2025-08-30 |
2.4284 USDT |
3,866.7000 NEAR |
2.4240 USDT |
2.4180 USDT |
2.4280 USDT |
2.4250 USDT |
| 2025-08-29 |
2.4698 USDT |
744,510.7000 NEAR |
2.4390 USDT |
2.3930 USDT |
2.4310 USDT |
2.4400 USDT |
| 2025-08-28 |
2.5271 USDT |
18,431.0000 NEAR |
2.4800 USDT |
2.4760 USDT |
2.4950 USDT |
2.4930 USDT |
| 2025-08-27 |
2.5293 USDT |
328,311.3000 NEAR |
2.5130 USDT |
2.4950 USDT |
2.5140 USDT |
2.5310 USDT |
| 2025-08-26 |
2.4417 USDT |
2,955.7000 NEAR |
2.5250 USDT |
2.5160 USDT |
2.5260 USDT |
2.5170 USDT |
| 2025-08-25 |
2.6102 USDT |
823,928.8000 NEAR |
2.6250 USDT |
2.4540 USDT |
2.4720 USDT |
2.4670 USDT |
| 2025-08-24 |
2.6526 USDT |
22,295.3000 NEAR |
2.6240 USDT |
2.6200 USDT |
2.6440 USDT |
2.6400 USDT |
| 2025-08-23 |
2.6746 USDT |
10,374.9000 NEAR |
2.6860 USDT |
2.6850 USDT |
2.6940 USDT |
2.6920 USDT |
| 2025-08-22 |
2.5166 USDT |
16,358.2000 NEAR |
2.6910 USDT |
2.6830 USDT |
2.6960 USDT |
2.6900 USDT |
| 2025-08-21 |
2.5160 USDT |
405,429.8000 NEAR |
2.5450 USDT |
2.4550 USDT |
2.4910 USDT |
2.4720 USDT |
| 2025-08-20 |
2.4585 USDT |
8,507.7000 NEAR |
2.4730 USDT |
2.4720 USDT |
2.4870 USDT |
2.4820 USDT |
| 2025-08-19 |
2.5161 USDT |
570,552.8000 NEAR |
2.5110 USDT |
2.4310 USDT |
2.4550 USDT |
2.4470 USDT |
| 2025-08-18 |
2.6223 USDT |
474,463.0000 NEAR |
2.5600 USDT |
2.5480 USDT |
2.5660 USDT |
2.5610 USDT |