Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
5.1585 USDT |
93,850.2000 NEAR |
5.1980 USDT |
5.1130 USDT |
5.1690 USDT |
5.1180 USDT |
| 2024-07-12 |
4.9291 USDT |
45,828.5000 NEAR |
5.1300 USDT |
5.0280 USDT |
5.1250 USDT |
5.1150 USDT |
| 2024-07-11 |
4.8506 USDT |
388,415.6000 NEAR |
4.9030 USDT |
4.7940 USDT |
4.9430 USDT |
4.9080 USDT |
| 2024-07-10 |
4.6304 USDT |
90,190.3000 NEAR |
4.6360 USDT |
4.5830 USDT |
4.6180 USDT |
4.6270 USDT |
| 2024-07-09 |
4.4920 USDT |
471,803.0000 NEAR |
4.5390 USDT |
4.3710 USDT |
4.4740 USDT |
4.5170 USDT |
| 2024-07-08 |
4.4909 USDT |
59,609.3000 NEAR |
4.4690 USDT |
4.4120 USDT |
4.4800 USDT |
4.4280 USDT |
| 2024-07-07 |
4.6918 USDT |
282,688.3000 NEAR |
4.7740 USDT |
4.5280 USDT |
4.6080 USDT |
4.5830 USDT |
| 2024-07-06 |
4.5486 USDT |
31,908.0000 NEAR |
4.7430 USDT |
4.7410 USDT |
4.7890 USDT |
4.7850 USDT |
| 2024-07-05 |
4.3181 USDT |
196,175.9000 NEAR |
4.4880 USDT |
4.3970 USDT |
4.4450 USDT |
4.4430 USDT |
| 2024-07-04 |
4.8850 USDT |
518,458.9000 NEAR |
4.9510 USDT |
4.6740 USDT |
4.8270 USDT |
4.7950 USDT |
| 2024-07-03 |
5.2169 USDT |
27,926.0000 NEAR |
5.0710 USDT |
4.9990 USDT |
5.0420 USDT |
5.0370 USDT |
| 2024-07-02 |
5.4212 USDT |
104,009.0000 NEAR |
5.4910 USDT |
5.4530 USDT |
5.5550 USDT |
5.5150 USDT |
| 2024-07-01 |
5.3109 USDT |
124,610.9000 NEAR |
5.2580 USDT |
5.2100 USDT |
5.2720 USDT |
5.3530 USDT |
| 2024-06-30 |
5.0835 USDT |
221,377.1000 NEAR |
5.0640 USDT |
5.0430 USDT |
5.0770 USDT |
5.2880 USDT |
| 2024-06-29 |
4.9708 USDT |
64,511.9000 NEAR |
5.0120 USDT |
4.9480 USDT |
4.9920 USDT |
4.9700 USDT |
| 2024-06-28 |
5.0854 USDT |
62,083.8000 NEAR |
4.8980 USDT |
4.8600 USDT |
4.9270 USDT |
4.8970 USDT |
| 2024-06-27 |
5.2035 USDT |
351,294.5000 NEAR |
5.0870 USDT |
5.0830 USDT |
5.1430 USDT |
5.2200 USDT |
| 2024-06-26 |
5.3009 USDT |
164,480.1000 NEAR |
5.2140 USDT |
5.1590 USDT |
5.2120 USDT |
5.2140 USDT |
| 2024-06-25 |
5.5114 USDT |
46,534.1000 NEAR |
5.4960 USDT |
5.4260 USDT |
5.4590 USDT |
5.4330 USDT |
| 2024-06-24 |
5.2900 USDT |
648,849.6000 NEAR |
5.2590 USDT |
5.1430 USDT |
5.2540 USDT |
5.2770 USDT |
| 2024-06-23 |
5.2833 USDT |
130,850.2000 NEAR |
5.2070 USDT |
5.1020 USDT |
5.1960 USDT |
5.1720 USDT |
| 2024-06-22 |
5.2814 USDT |
105,205.8000 NEAR |
5.2580 USDT |
5.1140 USDT |
5.1440 USDT |
5.1440 USDT |
| 2024-06-21 |
5.2921 USDT |
271,410.6000 NEAR |
5.3270 USDT |
5.2000 USDT |
5.3480 USDT |
5.4070 USDT |
| 2024-06-20 |
5.2377 USDT |
42,347.6000 NEAR |
5.3280 USDT |
5.2540 USDT |
5.2830 USDT |
5.2560 USDT |
| 2024-06-19 |
4.9419 USDT |
51,558.8000 NEAR |
5.0000 USDT |
4.9590 USDT |
5.0220 USDT |
5.0420 USDT |
| 2024-06-18 |
4.7307 USDT |
212,707.1000 NEAR |
4.4870 USDT |
4.4510 USDT |
4.5870 USDT |
4.5760 USDT |
| 2024-06-17 |
5.3284 USDT |
532,848.3000 NEAR |
5.2170 USDT |
5.0000 USDT |
5.2280 USDT |
5.3300 USDT |
| 2024-06-16 |
5.6113 USDT |
101,732.3000 NEAR |
5.6150 USDT |
5.6070 USDT |
5.6550 USDT |
5.7280 USDT |
| 2024-06-15 |
5.6176 USDT |
12,071.0000 NEAR |
5.5980 USDT |
5.5940 USDT |
5.6160 USDT |
5.6060 USDT |
| 2024-06-14 |
5.7730 USDT |
442,869.4000 NEAR |
5.6980 USDT |
5.4190 USDT |
5.5150 USDT |
5.5020 USDT |
| 2024-06-13 |
6.1231 USDT |
169,857.5000 NEAR |
6.0950 USDT |
5.8560 USDT |
5.9260 USDT |
5.9190 USDT |
| 2024-06-12 |
6.3509 USDT |
341,592.8000 NEAR |
6.6190 USDT |
6.2750 USDT |
6.4060 USDT |
6.3990 USDT |
| 2024-06-11 |
6.1761 USDT |
27,563.6000 NEAR |
6.1190 USDT |
6.1050 USDT |
6.1320 USDT |
6.1580 USDT |
| 2024-06-10 |
6.4771 USDT |
30,194.2000 NEAR |
6.4060 USDT |
6.3400 USDT |
6.4220 USDT |
6.3930 USDT |
| 2024-06-09 |
6.5952 USDT |
54,417.6000 NEAR |
6.6180 USDT |
6.5830 USDT |
6.5970 USDT |
6.5920 USDT |
| 2024-06-08 |
6.7362 USDT |
202,371.4000 NEAR |
6.6710 USDT |
6.5070 USDT |
6.5990 USDT |
6.5830 USDT |
| 2024-06-07 |
6.8727 USDT |
847,242.0000 NEAR |
7.1310 USDT |
6.0880 USDT |
6.7520 USDT |
6.8520 USDT |
| 2024-06-06 |
7.4746 USDT |
186,895.2000 NEAR |
7.4790 USDT |
7.2350 USDT |
7.3420 USDT |
7.3320 USDT |
| 2024-06-05 |
7.5645 USDT |
108,360.8000 NEAR |
7.6160 USDT |
7.5610 USDT |
7.6350 USDT |
7.6230 USDT |
| 2024-06-04 |
7.2222 USDT |
185,753.7000 NEAR |
7.3970 USDT |
7.3650 USDT |
7.3930 USDT |
7.3870 USDT |
| 2024-06-03 |
7.2651 USDT |
208,127.7000 NEAR |
7.3060 USDT |
7.1900 USDT |
7.2540 USDT |
7.2330 USDT |
| 2024-06-02 |
7.3475 USDT |
213,026.6000 NEAR |
7.3890 USDT |
7.1210 USDT |
7.2140 USDT |
7.1990 USDT |
| 2024-06-01 |
7.2634 USDT |
110,104.1000 NEAR |
7.2190 USDT |
7.2100 USDT |
7.2540 USDT |
7.3560 USDT |
| 2024-05-31 |
7.2580 USDT |
302,794.4000 NEAR |
7.2310 USDT |
7.0820 USDT |
7.1900 USDT |
7.2850 USDT |
| 2024-05-30 |
7.4170 USDT |
151,079.9000 NEAR |
7.5010 USDT |
7.2620 USDT |
7.3020 USDT |
7.2820 USDT |
| 2024-05-29 |
7.6976 USDT |
79,840.5000 NEAR |
7.7350 USDT |
7.5750 USDT |
7.6330 USDT |
7.5750 USDT |
| 2024-05-28 |
7.7542 USDT |
20,861.3000 NEAR |
7.6840 USDT |
7.6490 USDT |
7.6990 USDT |
7.6980 USDT |
| 2024-05-27 |
7.8310 USDT |
377,127.0000 NEAR |
7.8180 USDT |
7.7110 USDT |
7.8400 USDT |
7.8760 USDT |
| 2024-05-26 |
8.0782 USDT |
169,123.9000 NEAR |
7.9150 USDT |
7.7810 USDT |
7.8460 USDT |
7.8230 USDT |
| 2024-05-25 |
8.0181 USDT |
244,126.1000 NEAR |
8.0720 USDT |
7.9960 USDT |
8.0680 USDT |
8.1320 USDT |