Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.7359 USDT |
238,462.9000 NEAR |
2.7490 USDT |
2.7170 USDT |
2.7540 USDT |
2.7480 USDT |
| 2025-05-18 |
2.7883 USDT |
50,588.1000 NEAR |
2.9250 USDT |
2.8410 USDT |
2.9250 USDT |
2.8430 USDT |
| 2025-05-17 |
2.7474 USDT |
377,804.4000 NEAR |
2.7740 USDT |
2.6580 USDT |
2.6900 USDT |
2.6900 USDT |
| 2025-05-16 |
2.8899 USDT |
5,531.1000 NEAR |
2.7900 USDT |
2.7900 USDT |
2.8090 USDT |
2.8060 USDT |
| 2025-05-15 |
2.9371 USDT |
35,877.5000 NEAR |
2.9590 USDT |
2.8830 USDT |
2.9620 USDT |
2.8890 USDT |
| 2025-05-14 |
3.1457 USDT |
50,144.0000 NEAR |
3.0690 USDT |
3.0410 USDT |
3.0750 USDT |
3.0490 USDT |
| 2025-05-13 |
3.1282 USDT |
17,100.9000 NEAR |
3.2510 USDT |
3.2280 USDT |
3.2560 USDT |
3.2530 USDT |
| 2025-05-12 |
3.1976 USDT |
74,764.9000 NEAR |
3.1490 USDT |
3.0710 USDT |
3.1590 USDT |
3.0730 USDT |
| 2025-05-11 |
3.2402 USDT |
10,776.0000 NEAR |
3.1450 USDT |
3.1280 USDT |
3.1620 USDT |
3.1360 USDT |
| 2025-05-10 |
2.9724 USDT |
32,208.5000 NEAR |
3.0540 USDT |
3.0450 USDT |
3.0820 USDT |
3.0820 USDT |
| 2025-05-09 |
2.8730 USDT |
258,942.4000 NEAR |
2.8950 USDT |
2.8430 USDT |
2.8970 USDT |
2.8950 USDT |
| 2025-05-08 |
2.5088 USDT |
190,723.9000 NEAR |
2.6900 USDT |
2.6630 USDT |
2.6940 USDT |
2.6790 USDT |
| 2025-05-07 |
2.3017 USDT |
346,467.8000 NEAR |
2.3140 USDT |
2.2220 USDT |
2.2460 USDT |
2.2390 USDT |
| 2025-05-06 |
2.3024 USDT |
29,804.8000 NEAR |
2.2840 USDT |
2.2690 USDT |
2.2980 USDT |
2.2720 USDT |
| 2025-05-05 |
2.3405 USDT |
16,701.8000 NEAR |
2.3200 USDT |
2.3180 USDT |
2.3460 USDT |
2.3380 USDT |
| 2025-05-04 |
2.3828 USDT |
19,842.3000 NEAR |
2.3240 USDT |
2.3180 USDT |
2.3430 USDT |
2.3380 USDT |
| 2025-05-03 |
2.4737 USDT |
9,380.2000 NEAR |
2.4440 USDT |
2.4300 USDT |
2.4570 USDT |
2.4410 USDT |
| 2025-05-02 |
2.5634 USDT |
265,306.6000 NEAR |
2.5730 USDT |
2.5010 USDT |
2.5250 USDT |
2.5180 USDT |
| 2025-05-01 |
2.5324 USDT |
28,877.6000 NEAR |
2.5760 USDT |
2.5660 USDT |
2.5940 USDT |
2.5700 USDT |
| 2025-04-30 |
2.4715 USDT |
440,365.2000 NEAR |
2.4670 USDT |
2.3760 USDT |
2.4430 USDT |
2.4690 USDT |
| 2025-04-29 |
2.5778 USDT |
30,260.0000 NEAR |
2.5550 USDT |
2.5410 USDT |
2.5680 USDT |
2.5690 USDT |
| 2025-04-28 |
2.5374 USDT |
467,588.3000 NEAR |
2.5330 USDT |
2.4610 USDT |
2.5210 USDT |
2.6020 USDT |
| 2025-04-27 |
2.5704 USDT |
80,703.5000 NEAR |
2.5060 USDT |
2.4940 USDT |
2.5280 USDT |
2.5040 USDT |
| 2025-04-26 |
2.6323 USDT |
589,224.1000 NEAR |
2.7020 USDT |
2.5550 USDT |
2.5840 USDT |
2.6080 USDT |
| 2025-04-25 |
2.5858 USDT |
621.5000 NEAR |
2.6180 USDT |
2.6110 USDT |
2.6200 USDT |
2.6110 USDT |
| 2025-04-24 |
2.4539 USDT |
685,916.7000 NEAR |
2.4010 USDT |
2.3580 USDT |
2.4080 USDT |
2.5790 USDT |
| 2025-04-23 |
2.4725 USDT |
8,423.1000 NEAR |
2.4760 USDT |
2.4680 USDT |
2.4800 USDT |
2.4790 USDT |
| 2025-04-22 |
2.2373 USDT |
13,771.4000 NEAR |
2.3010 USDT |
2.2960 USDT |
2.3200 USDT |
2.3190 USDT |
| 2025-04-21 |
2.2796 USDT |
401,775.8000 NEAR |
2.2860 USDT |
2.2170 USDT |
2.2430 USDT |
2.2440 USDT |
| 2025-04-20 |
2.1849 USDT |
24,399.4000 NEAR |
2.2220 USDT |
2.2210 USDT |
2.2390 USDT |
2.2390 USDT |
| 2025-04-19 |
2.0808 USDT |
30,806.9000 NEAR |
2.1170 USDT |
2.1150 USDT |
2.1340 USDT |
2.1200 USDT |
| 2025-04-18 |
2.0582 USDT |
8,159.4000 NEAR |
2.0570 USDT |
2.0530 USDT |
2.0620 USDT |
2.0620 USDT |
| 2025-04-17 |
1.9870 USDT |
527,943.9000 NEAR |
2.0020 USDT |
1.9990 USDT |
2.0220 USDT |
2.0610 USDT |
| 2025-04-16 |
2.0343 USDT |
34,160.7000 NEAR |
2.0360 USDT |
2.0300 USDT |
2.0440 USDT |
2.0410 USDT |
| 2025-04-15 |
2.0895 USDT |
8,485.5000 NEAR |
2.0380 USDT |
2.0350 USDT |
2.0440 USDT |
2.0430 USDT |
| 2025-04-14 |
2.1451 USDT |
83,158.8000 NEAR |
2.1410 USDT |
2.1400 USDT |
2.1630 USDT |
2.1460 USDT |
| 2025-04-13 |
2.1823 USDT |
43,941.2000 NEAR |
2.1510 USDT |
2.1230 USDT |
2.1730 USDT |
2.1300 USDT |
| 2025-04-12 |
2.1371 USDT |
2,540.4000 NEAR |
2.1920 USDT |
2.1920 USDT |
2.2020 USDT |
2.1950 USDT |
| 2025-04-11 |
2.0559 USDT |
20,072.6000 NEAR |
2.1060 USDT |
2.1020 USDT |
2.1220 USDT |
2.1040 USDT |
| 2025-04-10 |
2.0370 USDT |
592,992.9000 NEAR |
2.0330 USDT |
1.9320 USDT |
1.9810 USDT |
2.0060 USDT |
| 2025-04-09 |
1.9511 USDT |
2,786,687.3000 NEAR |
1.9140 USDT |
1.8260 USDT |
1.8750 USDT |
2.0740 USDT |
| 2025-04-08 |
2.0439 USDT |
37,256.1000 NEAR |
1.9130 USDT |
1.8910 USDT |
1.9180 USDT |
1.8940 USDT |
| 2025-04-07 |
2.1035 USDT |
13,908.4000 NEAR |
2.0890 USDT |
2.0880 USDT |
2.1170 USDT |
2.1150 USDT |
| 2025-04-06 |
2.2917 USDT |
13,119.9000 NEAR |
2.1890 USDT |
2.1770 USDT |
2.1990 USDT |
2.1790 USDT |
| 2025-04-05 |
2.4650 USDT |
2,268.8000 NEAR |
2.4190 USDT |
2.4160 USDT |
2.4310 USDT |
2.4310 USDT |
| 2025-04-04 |
2.4774 USDT |
84,870.0000 NEAR |
2.4470 USDT |
2.4280 USDT |
2.5200 USDT |
2.5080 USDT |
| 2025-04-03 |
2.4390 USDT |
289,333.3000 NEAR |
2.3800 USDT |
2.3760 USDT |
2.4120 USDT |
2.4890 USDT |
| 2025-04-02 |
2.6248 USDT |
10,582.1000 NEAR |
2.6570 USDT |
2.6100 USDT |
2.6580 USDT |
2.6110 USDT |
| 2025-04-01 |
2.5987 USDT |
28,362.2000 NEAR |
2.6650 USDT |
2.6350 USDT |
2.6650 USDT |
2.6490 USDT |
| 2025-03-31 |
2.5675 USDT |
715,549.2000 NEAR |
2.5880 USDT |
2.4680 USDT |
2.5310 USDT |
2.5960 USDT |