Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
3.9537 USDT |
280,004.4000 NEAR |
4.0110 USDT |
3.8100 USDT |
3.8640 USDT |
3.8640 USDT |
| 2024-08-31 |
4.0646 USDT |
292,370.8000 NEAR |
4.0720 USDT |
3.9750 USDT |
4.0400 USDT |
4.0350 USDT |
| 2024-08-30 |
4.1254 USDT |
57,977.4000 NEAR |
4.0710 USDT |
4.0560 USDT |
4.0850 USDT |
4.1150 USDT |
| 2024-08-29 |
4.3931 USDT |
315,331.2000 NEAR |
4.5110 USDT |
4.1840 USDT |
4.2430 USDT |
4.2050 USDT |
| 2024-08-28 |
4.4762 USDT |
460,771.0000 NEAR |
4.4540 USDT |
4.2190 USDT |
4.3840 USDT |
4.4390 USDT |
| 2024-08-27 |
4.7894 USDT |
283,406.9000 NEAR |
4.6920 USDT |
4.5990 USDT |
4.6540 USDT |
4.6260 USDT |
| 2024-08-26 |
4.8721 USDT |
213,472.0000 NEAR |
4.8090 USDT |
4.7040 USDT |
4.8250 USDT |
4.8010 USDT |
| 2024-08-25 |
4.9316 USDT |
42,786.8000 NEAR |
4.9630 USDT |
4.9290 USDT |
4.9840 USDT |
5.0170 USDT |
| 2024-08-24 |
4.9740 USDT |
233,046.6000 NEAR |
5.1460 USDT |
4.9800 USDT |
5.0520 USDT |
5.0110 USDT |
| 2024-08-23 |
4.5864 USDT |
286,464.6000 NEAR |
4.6300 USDT |
4.6210 USDT |
4.7150 USDT |
4.7630 USDT |
| 2024-08-22 |
4.2755 USDT |
115,908.9000 NEAR |
4.2580 USDT |
4.2350 USDT |
4.2670 USDT |
4.3010 USDT |
| 2024-08-21 |
4.1077 USDT |
286,017.7000 NEAR |
4.0860 USDT |
4.0570 USDT |
4.1290 USDT |
4.2950 USDT |
| 2024-08-20 |
4.0589 USDT |
231,421.5000 NEAR |
4.1380 USDT |
3.9450 USDT |
3.9970 USDT |
4.0720 USDT |
| 2024-08-19 |
3.8991 USDT |
144,101.1000 NEAR |
3.8990 USDT |
3.8630 USDT |
3.9010 USDT |
3.9480 USDT |
| 2024-08-18 |
4.0043 USDT |
70,440.5000 NEAR |
4.0380 USDT |
3.9790 USDT |
4.0080 USDT |
4.0080 USDT |
| 2024-08-17 |
3.9769 USDT |
60,729.0000 NEAR |
3.9720 USDT |
3.9550 USDT |
3.9850 USDT |
3.9770 USDT |
| 2024-08-16 |
3.9576 USDT |
144,430.5000 NEAR |
3.8950 USDT |
3.8450 USDT |
3.9820 USDT |
3.9780 USDT |
| 2024-08-15 |
4.1051 USDT |
207,463.4000 NEAR |
4.1620 USDT |
3.9340 USDT |
3.9770 USDT |
3.9660 USDT |
| 2024-08-14 |
4.2357 USDT |
31,358.9000 NEAR |
4.1480 USDT |
4.1300 USDT |
4.1610 USDT |
4.1570 USDT |
| 2024-08-13 |
4.1340 USDT |
449,077.0000 NEAR |
4.0760 USDT |
4.0090 USDT |
4.0800 USDT |
4.3110 USDT |
| 2024-08-12 |
4.0019 USDT |
195,437.0000 NEAR |
4.0680 USDT |
3.9510 USDT |
4.0160 USDT |
4.0470 USDT |
| 2024-08-11 |
4.0105 USDT |
308,219.7000 NEAR |
3.9550 USDT |
3.8350 USDT |
3.8930 USDT |
3.9070 USDT |
| 2024-08-10 |
4.0714 USDT |
312,682.3000 NEAR |
4.0470 USDT |
3.9860 USDT |
4.0310 USDT |
4.1540 USDT |
| 2024-08-09 |
4.0347 USDT |
21,102.4000 NEAR |
3.9850 USDT |
3.9560 USDT |
3.9930 USDT |
3.9990 USDT |
| 2024-08-08 |
3.7607 USDT |
304,953.7000 NEAR |
3.8600 USDT |
3.8350 USDT |
3.9150 USDT |
3.9030 USDT |
| 2024-08-07 |
3.7068 USDT |
259,278.2000 NEAR |
3.5970 USDT |
3.5030 USDT |
3.5610 USDT |
3.5890 USDT |
| 2024-08-06 |
3.6780 USDT |
188,608.2000 NEAR |
3.7140 USDT |
3.6650 USDT |
3.7370 USDT |
3.6690 USDT |
| 2024-08-05 |
3.4775 USDT |
1,574,283.1000 NEAR |
3.3310 USDT |
3.3300 USDT |
3.5010 USDT |
3.4870 USDT |
| 2024-08-04 |
4.2082 USDT |
720,731.3000 NEAR |
4.3840 USDT |
3.9970 USDT |
4.1390 USDT |
4.2130 USDT |
| 2024-08-03 |
4.6177 USDT |
170,325.9000 NEAR |
4.6490 USDT |
4.4610 USDT |
4.5960 USDT |
4.4610 USDT |
| 2024-08-02 |
4.8384 USDT |
472,896.1000 NEAR |
4.8620 USDT |
4.6250 USDT |
4.7120 USDT |
4.7170 USDT |
| 2024-08-01 |
5.0012 USDT |
83,575.7000 NEAR |
4.8650 USDT |
4.7440 USDT |
4.8710 USDT |
4.7470 USDT |
| 2024-07-31 |
5.1788 USDT |
158,364.5000 NEAR |
5.2190 USDT |
5.1210 USDT |
5.1890 USDT |
5.1350 USDT |
| 2024-07-30 |
5.2457 USDT |
136,008.3000 NEAR |
5.2230 USDT |
5.0680 USDT |
5.1490 USDT |
5.1180 USDT |
| 2024-07-29 |
5.5002 USDT |
12,565.0000 NEAR |
5.3460 USDT |
5.3010 USDT |
5.3420 USDT |
5.3350 USDT |
| 2024-07-28 |
5.5898 USDT |
104,467.7000 NEAR |
5.5190 USDT |
5.4330 USDT |
5.4850 USDT |
5.4880 USDT |
| 2024-07-27 |
5.7436 USDT |
219,916.3000 NEAR |
5.6730 USDT |
5.5290 USDT |
5.6770 USDT |
5.7770 USDT |
| 2024-07-26 |
5.6199 USDT |
109,718.4000 NEAR |
5.7880 USDT |
5.6230 USDT |
5.6940 USDT |
5.6820 USDT |
| 2024-07-25 |
5.4630 USDT |
57,169.6000 NEAR |
5.4230 USDT |
5.3500 USDT |
5.4250 USDT |
5.4050 USDT |
| 2024-07-24 |
5.8127 USDT |
38,028.6000 NEAR |
5.7360 USDT |
5.6530 USDT |
5.7470 USDT |
5.6590 USDT |
| 2024-07-23 |
5.8859 USDT |
20,436.2000 NEAR |
5.7610 USDT |
5.7540 USDT |
5.7960 USDT |
5.7920 USDT |
| 2024-07-22 |
6.2423 USDT |
48,222.9000 NEAR |
6.1290 USDT |
6.1130 USDT |
6.1550 USDT |
6.1570 USDT |
| 2024-07-21 |
6.1744 USDT |
82,278.6000 NEAR |
6.1930 USDT |
6.1720 USDT |
6.3180 USDT |
6.2680 USDT |
| 2024-07-20 |
6.3272 USDT |
26,838.6000 NEAR |
6.2720 USDT |
6.2360 USDT |
6.2920 USDT |
6.2650 USDT |
| 2024-07-19 |
6.1581 USDT |
441,915.6000 NEAR |
6.1070 USDT |
6.0430 USDT |
6.1900 USDT |
6.4020 USDT |
| 2024-07-18 |
6.0845 USDT |
87,208.5000 NEAR |
6.0300 USDT |
5.9800 USDT |
6.0660 USDT |
6.0480 USDT |
| 2024-07-17 |
6.2288 USDT |
37,774.0000 NEAR |
6.2040 USDT |
6.1360 USDT |
6.1840 USDT |
6.1670 USDT |
| 2024-07-16 |
6.0580 USDT |
317,256.0000 NEAR |
6.2040 USDT |
6.1230 USDT |
6.2040 USDT |
6.2340 USDT |
| 2024-07-15 |
5.6446 USDT |
349,712.0000 NEAR |
5.5870 USDT |
5.5730 USDT |
5.6490 USDT |
5.9190 USDT |
| 2024-07-14 |
5.3309 USDT |
72,211.6000 NEAR |
5.2690 USDT |
5.2460 USDT |
5.2710 USDT |
5.2630 USDT |