Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
2.7300 USDT |
174,419.1000 NEAR |
2.7120 USDT |
2.6760 USDT |
2.7270 USDT |
2.7270 USDT |
| 2025-03-19 |
2.6310 USDT |
1,123,393.1000 NEAR |
2.5970 USDT |
2.5650 USDT |
2.5920 USDT |
2.7550 USDT |
| 2025-03-18 |
2.5948 USDT |
13,865.8000 NEAR |
2.5630 USDT |
2.5450 USDT |
2.5660 USDT |
2.5490 USDT |
| 2025-03-17 |
2.5831 USDT |
14,280.8000 NEAR |
2.6540 USDT |
2.6520 USDT |
2.6670 USDT |
2.6660 USDT |
| 2025-03-16 |
2.5761 USDT |
503,051.2000 NEAR |
2.5080 USDT |
2.4850 USDT |
2.5220 USDT |
2.5180 USDT |
| 2025-03-15 |
2.6400 USDT |
312,572.4000 NEAR |
2.6530 USDT |
2.6090 USDT |
2.6330 USDT |
2.6440 USDT |
| 2025-03-14 |
2.6444 USDT |
24,349.0000 NEAR |
2.6700 USDT |
2.6420 USDT |
2.6700 USDT |
2.6460 USDT |
| 2025-03-13 |
2.5726 USDT |
17,800.4000 NEAR |
2.5280 USDT |
2.5230 USDT |
2.5490 USDT |
2.5400 USDT |
| 2025-03-12 |
2.4673 USDT |
20,796.5000 NEAR |
2.5250 USDT |
2.5100 USDT |
2.5450 USDT |
2.5250 USDT |
| 2025-03-11 |
2.3797 USDT |
906,356.3000 NEAR |
2.4750 USDT |
2.3710 USDT |
2.4750 USDT |
2.4970 USDT |
| 2025-03-10 |
2.4886 USDT |
1,549,986.4000 NEAR |
2.6420 USDT |
2.2400 USDT |
2.3400 USDT |
2.3280 USDT |
| 2025-03-09 |
2.6692 USDT |
378,361.3000 NEAR |
2.5710 USDT |
2.4950 USDT |
2.5400 USDT |
2.5490 USDT |
| 2025-03-08 |
2.9550 USDT |
14,345.6000 NEAR |
2.8750 USDT |
2.8590 USDT |
2.8760 USDT |
2.8710 USDT |
| 2025-03-07 |
3.0013 USDT |
241,652.1000 NEAR |
3.0290 USDT |
2.9390 USDT |
3.0190 USDT |
2.9890 USDT |
| 2025-03-06 |
3.0911 USDT |
155,511.1000 NEAR |
3.1810 USDT |
3.0910 USDT |
3.1530 USDT |
3.0990 USDT |
| 2025-03-05 |
2.8446 USDT |
1,041,869.4000 NEAR |
2.8190 USDT |
2.7820 USDT |
2.8190 USDT |
2.8480 USDT |
| 2025-03-04 |
2.9034 USDT |
940,458.7000 NEAR |
2.8210 USDT |
2.6820 USDT |
2.7310 USDT |
2.6900 USDT |
| 2025-03-03 |
3.2011 USDT |
822,432.5000 NEAR |
3.1290 USDT |
2.9160 USDT |
2.9870 USDT |
2.9680 USDT |
| 2025-03-02 |
3.3605 USDT |
314,577.0000 NEAR |
3.4870 USDT |
3.4140 USDT |
3.4870 USDT |
3.5090 USDT |
| 2025-03-01 |
3.1468 USDT |
269,843.1000 NEAR |
3.1990 USDT |
3.1870 USDT |
3.2670 USDT |
3.3000 USDT |
| 2025-02-28 |
2.9345 USDT |
110,195.3000 NEAR |
3.0840 USDT |
3.0570 USDT |
3.0770 USDT |
3.0710 USDT |
| 2025-02-27 |
3.0243 USDT |
176,530.8000 NEAR |
3.0570 USDT |
3.0450 USDT |
3.0980 USDT |
3.1300 USDT |
| 2025-02-26 |
3.0144 USDT |
408,301.1000 NEAR |
3.0370 USDT |
2.9440 USDT |
2.9880 USDT |
2.9560 USDT |
| 2025-02-25 |
2.9188 USDT |
130,899.9000 NEAR |
3.0080 USDT |
2.9800 USDT |
3.0490 USDT |
3.0100 USDT |
| 2025-02-24 |
3.2749 USDT |
412,699.3000 NEAR |
3.2370 USDT |
3.0280 USDT |
3.1130 USDT |
3.0780 USDT |
| 2025-02-23 |
3.4304 USDT |
178,760.6000 NEAR |
3.3700 USDT |
3.3500 USDT |
3.3970 USDT |
3.4520 USDT |
| 2025-02-22 |
3.4913 USDT |
169,608.5000 NEAR |
3.5360 USDT |
3.4670 USDT |
3.4750 USDT |
3.4720 USDT |
| 2025-02-21 |
3.4717 USDT |
87,116.9000 NEAR |
3.2520 USDT |
3.2460 USDT |
3.3280 USDT |
3.3120 USDT |
| 2025-02-20 |
3.2571 USDT |
343,080.9000 NEAR |
3.2940 USDT |
3.2630 USDT |
3.3140 USDT |
3.4690 USDT |
| 2025-02-19 |
3.1339 USDT |
144,310.3000 NEAR |
3.1240 USDT |
3.1110 USDT |
3.1420 USDT |
3.1320 USDT |
| 2025-02-18 |
3.1581 USDT |
170,098.4000 NEAR |
3.0660 USDT |
3.0530 USDT |
3.1010 USDT |
3.1300 USDT |
| 2025-02-17 |
3.3809 USDT |
286,833.1000 NEAR |
3.3250 USDT |
3.2180 USDT |
3.2610 USDT |
3.2540 USDT |
| 2025-02-16 |
3.4419 USDT |
40,851.0000 NEAR |
3.3840 USDT |
3.3750 USDT |
3.4170 USDT |
3.3960 USDT |
| 2025-02-15 |
3.4913 USDT |
9,972.2000 NEAR |
3.3950 USDT |
3.3900 USDT |
3.4040 USDT |
3.3960 USDT |
| 2025-02-14 |
3.4818 USDT |
398,347.6000 NEAR |
3.4720 USDT |
3.4630 USDT |
3.5180 USDT |
3.5850 USDT |
| 2025-02-13 |
3.3399 USDT |
231,209.4000 NEAR |
3.3270 USDT |
3.2740 USDT |
3.3340 USDT |
3.3650 USDT |
| 2025-02-12 |
3.2355 USDT |
357,976.2000 NEAR |
3.3500 USDT |
3.3040 USDT |
3.3540 USDT |
3.4220 USDT |
| 2025-02-11 |
3.2773 USDT |
32,471.2000 NEAR |
3.2270 USDT |
3.2170 USDT |
3.2650 USDT |
3.2350 USDT |
| 2025-02-10 |
3.1899 USDT |
509,024.1000 NEAR |
3.2900 USDT |
3.1780 USDT |
3.2290 USDT |
3.2370 USDT |
| 2025-02-09 |
3.3064 USDT |
220,828.1000 NEAR |
3.2740 USDT |
3.0790 USDT |
3.2100 USDT |
3.0820 USDT |
| 2025-02-08 |
3.2171 USDT |
225,777.2000 NEAR |
3.2160 USDT |
3.2110 USDT |
3.2490 USDT |
3.2990 USDT |
| 2025-02-07 |
3.2619 USDT |
234,160.0000 NEAR |
3.2740 USDT |
3.1070 USDT |
3.1580 USDT |
3.1720 USDT |
| 2025-02-06 |
3.2407 USDT |
394,684.1000 NEAR |
3.1740 USDT |
3.1300 USDT |
3.1810 USDT |
3.1450 USDT |
| 2025-02-05 |
3.3776 USDT |
270,274.2000 NEAR |
3.3390 USDT |
3.2370 USDT |
3.2980 USDT |
3.2680 USDT |
| 2025-02-04 |
3.4681 USDT |
295,787.5000 NEAR |
3.4070 USDT |
3.2750 USDT |
3.3990 USDT |
3.3970 USDT |
| 2025-02-03 |
3.3671 USDT |
843,347.9000 NEAR |
3.4800 USDT |
3.4240 USDT |
3.5960 USDT |
3.6990 USDT |
| 2025-02-02 |
3.9085 USDT |
833,884.8000 NEAR |
3.6700 USDT |
3.5120 USDT |
3.7340 USDT |
3.7010 USDT |
| 2025-02-01 |
4.5252 USDT |
50,199.9000 NEAR |
4.4070 USDT |
4.3320 USDT |
4.4090 USDT |
4.3470 USDT |
| 2025-01-31 |
4.6720 USDT |
192,508.9000 NEAR |
4.7310 USDT |
4.6920 USDT |
4.7570 USDT |
4.8210 USDT |
| 2025-01-30 |
4.5712 USDT |
133,908.9000 NEAR |
4.6380 USDT |
4.5990 USDT |
4.6400 USDT |
4.6040 USDT |