Crypto exchange DigiFinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on DigiFinex: near_usdt
Date Price Volume Open Low High Close
2023-12-26 4.3540 USDT 556,722.5000 NEAR 4.1870 USDT 4.1640 USDT 4.3020 USDT 4.3450 USDT
2023-12-25 3.9934 USDT 1,108,132.1000 NEAR 4.0170 USDT 4.0070 USDT 4.2280 USDT 4.2040 USDT
2023-12-24 3.8366 USDT 419,971.1000 NEAR 3.8420 USDT 3.6180 USDT 3.7390 USDT 3.8130 USDT
2023-12-23 3.4112 USDT 450,409.0000 NEAR 3.5080 USDT 3.4690 USDT 3.5130 USDT 3.5240 USDT
2023-12-22 3.4995 USDT 39,193.0000 NEAR 3.3300 USDT 3.3130 USDT 3.3490 USDT 3.3570 USDT
2023-12-21 3.2610 USDT 1,297,327.6000 NEAR 3.3810 USDT 3.3710 USDT 3.5140 USDT 3.4720 USDT
2023-12-20 2.7997 USDT 579,195.3000 NEAR 2.8860 USDT 2.7500 USDT 2.8280 USDT 2.8410 USDT
2023-12-19 2.3929 USDT 681,029.9000 NEAR 2.3390 USDT 2.3370 USDT 2.4030 USDT 2.4380 USDT
2023-12-18 2.1777 USDT 187,272.8000 NEAR 2.1610 USDT 2.1250 USDT 2.1670 USDT 2.2010 USDT
2023-12-17 2.3743 USDT 31,304.6000 NEAR 2.2910 USDT 2.2610 USDT 2.2960 USDT 2.2700 USDT
2023-12-16 2.3167 USDT 433,040.8000 NEAR 2.4130 USDT 2.3580 USDT 2.3970 USDT 2.3590 USDT
2023-12-15 2.2540 USDT 333,485.4000 NEAR 2.2180 USDT 2.1940 USDT 2.2330 USDT 2.2030 USDT
2023-12-14 2.2826 USDT 253,044.8000 NEAR 2.2870 USDT 2.2680 USDT 2.2920 USDT 2.3070 USDT
2023-12-13 2.2162 USDT 350,151.7000 NEAR 2.2280 USDT 2.2270 USDT 2.2600 USDT 2.3200 USDT
2023-12-12 2.3281 USDT 231,357.9000 NEAR 2.2760 USDT 2.2220 USDT 2.2600 USDT 2.3040 USDT
2023-12-11 2.3265 USDT 566,033.0000 NEAR 2.3110 USDT 2.1780 USDT 2.2230 USDT 2.2800 USDT
2023-12-10 2.4546 USDT 180,119.8000 NEAR 2.4110 USDT 2.3860 USDT 2.4250 USDT 2.4380 USDT
2023-12-09 2.5064 USDT 108,816.0000 NEAR 2.4730 USDT 2.4160 USDT 2.4810 USDT 2.4250 USDT
2023-12-08 2.2646 USDT 96,249.0000 NEAR 2.3270 USDT 2.3210 USDT 2.3630 USDT 2.3530 USDT
2023-12-07 2.2811 USDT 82,908.4000 NEAR 2.2210 USDT 2.2140 USDT 2.2390 USDT 2.2500 USDT
2023-12-06 2.3067 USDT 193,330.6000 NEAR 2.3100 USDT 2.3010 USDT 2.3640 USDT 2.3740 USDT
2023-12-05 2.2254 USDT 768,031.9000 NEAR 2.1620 USDT 2.1550 USDT 2.1830 USDT 2.2590 USDT
2023-12-04 2.1093 USDT 169,908.1000 NEAR 2.1140 USDT 2.0640 USDT 2.0830 USDT 2.0910 USDT
2023-12-03 1.9848 USDT 75,743.5000 NEAR 1.9620 USDT 1.9520 USDT 1.9680 USDT 1.9640 USDT
2023-12-02 1.9724 USDT 166,896.8000 NEAR 1.9880 USDT 1.9800 USDT 1.9900 USDT 2.0080 USDT
2023-12-01 1.8768 USDT 58,078.3000 NEAR 1.8880 USDT 1.8850 USDT 1.8990 USDT 1.8920 USDT
2023-11-30 1.8458 USDT 127,743.7000 NEAR 1.8660 USDT 1.8510 USDT 1.8690 USDT 1.8820 USDT
2023-11-29 1.8398 USDT 116,639.2000 NEAR 1.8120 USDT 1.7930 USDT 1.8050 USDT 1.8020 USDT
2023-11-28 1.7782 USDT 165,253.2000 NEAR 1.8070 USDT 1.7960 USDT 1.8170 USDT 1.8170 USDT
2023-11-27 1.7716 USDT 171,351.2000 NEAR 1.7700 USDT 1.7390 USDT 1.7670 USDT 1.7650 USDT
2023-11-26 1.8531 USDT 165,319.9000 NEAR 1.8100 USDT 1.8050 USDT 1.8230 USDT 1.8400 USDT
2023-11-25 1.8575 USDT 62,610.1000 NEAR 1.8610 USDT 1.8610 USDT 1.8730 USDT 1.8720 USDT
2023-11-24 1.8409 USDT 111,487.9000 NEAR 1.8530 USDT 1.8200 USDT 1.8310 USDT 1.8210 USDT
2023-11-23 1.8178 USDT 31,871.1000 NEAR 1.7870 USDT 1.7750 USDT 1.7890 USDT 1.7830 USDT
2023-11-22 1.8187 USDT 345,767.8000 NEAR 1.8350 USDT 1.8200 USDT 1.8350 USDT 1.8210 USDT
2023-11-21 1.9026 USDT 997,855.4000 NEAR 1.9210 USDT 1.7600 USDT 1.8170 USDT 1.8330 USDT
2023-11-20 2.0815 USDT 389,343.8000 NEAR 2.0220 USDT 1.9630 USDT 2.0010 USDT 1.9990 USDT
2023-11-19 1.8700 USDT 772,737.8000 NEAR 1.8820 USDT 1.8810 USDT 1.9300 USDT 1.9640 USDT
2023-11-18 1.7624 USDT 232,630.8000 NEAR 1.7820 USDT 1.7560 USDT 1.7730 USDT 1.7650 USDT
2023-11-17 1.8405 USDT 357,616.3000 NEAR 1.7730 USDT 1.7690 USDT 1.8430 USDT 1.8380 USDT
2023-11-16 1.7561 USDT 482,648.1000 NEAR 1.7180 USDT 1.6500 USDT 1.7200 USDT 1.7300 USDT
2023-11-15 1.6471 USDT 747,388.6000 NEAR 1.6540 USDT 1.6530 USDT 1.6860 USDT 1.7140 USDT
2023-11-14 1.5654 USDT 118,962.2000 NEAR 1.5060 USDT 1.5020 USDT 1.5290 USDT 1.5370 USDT
2023-11-13 1.6910 USDT 427,551.4000 NEAR 1.7150 USDT 1.6530 USDT 1.7100 USDT 1.6820 USDT
2023-11-12 1.6870 USDT 379,102.2000 NEAR 1.6880 USDT 1.6560 USDT 1.6960 USDT 1.6970 USDT
2023-11-11 1.5605 USDT 67,542.4000 NEAR 1.6160 USDT 1.5800 USDT 1.6210 USDT 1.5960 USDT
2023-11-10 1.4472 USDT 459,784.1000 NEAR 1.4290 USDT 1.4050 USDT 1.4400 USDT 1.5280 USDT
2023-11-09 1.4598 USDT 343,035.1000 NEAR 1.4020 USDT 1.3450 USDT 1.3870 USDT 1.3840 USDT
2023-11-08 1.4546 USDT 197,688.7000 NEAR 1.4741 USDT 1.4639 USDT 1.4800 USDT 1.4800 USDT
2023-11-07 1.4966 USDT 443,692.6000 NEAR 1.4510 USDT 1.4157 USDT 1.4441 USDT 1.4441 USDT