Identifier on DigiFinex: near_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
4.4247 USDT |
138,992.3000 NEAR |
4.4730 USDT |
4.4190 USDT |
4.5460 USDT |
4.5310 USDT |
| 2025-01-28 |
4.5719 USDT |
168,009.8000 NEAR |
4.5390 USDT |
4.4480 USDT |
4.5110 USDT |
4.4510 USDT |
| 2025-01-27 |
4.5707 USDT |
467,046.4000 NEAR |
4.5080 USDT |
4.4250 USDT |
4.5030 USDT |
4.6190 USDT |
| 2025-01-26 |
5.0261 USDT |
33,092.8000 NEAR |
4.9660 USDT |
4.9050 USDT |
4.9690 USDT |
4.9130 USDT |
| 2025-01-25 |
4.9385 USDT |
3,220.4000 NEAR |
4.9640 USDT |
4.9640 USDT |
4.9820 USDT |
4.9800 USDT |
| 2025-01-24 |
5.0179 USDT |
329,802.7000 NEAR |
5.0890 USDT |
5.0440 USDT |
5.1500 USDT |
5.1360 USDT |
| 2025-01-23 |
5.0330 USDT |
8,321.7000 NEAR |
5.0250 USDT |
4.9910 USDT |
5.0380 USDT |
4.9910 USDT |
| 2025-01-22 |
5.1875 USDT |
251,491.2000 NEAR |
5.1480 USDT |
5.1020 USDT |
5.1680 USDT |
5.1270 USDT |
| 2025-01-21 |
5.1047 USDT |
479,902.9000 NEAR |
5.1240 USDT |
5.1050 USDT |
5.2090 USDT |
5.2330 USDT |
| 2025-01-20 |
5.1831 USDT |
883,328.5000 NEAR |
5.3000 USDT |
4.9010 USDT |
5.1320 USDT |
5.1250 USDT |
| 2025-01-19 |
5.2593 USDT |
636,060.1000 NEAR |
5.4040 USDT |
5.0470 USDT |
5.2270 USDT |
5.1530 USDT |
| 2025-01-18 |
5.5286 USDT |
15,930.2000 NEAR |
5.3250 USDT |
5.3250 USDT |
5.3780 USDT |
5.3770 USDT |
| 2025-01-17 |
5.4201 USDT |
7,278.8000 NEAR |
5.5520 USDT |
5.5510 USDT |
5.5980 USDT |
5.5980 USDT |
| 2025-01-16 |
5.2338 USDT |
507,605.3000 NEAR |
5.2190 USDT |
5.1290 USDT |
5.2810 USDT |
5.2810 USDT |
| 2025-01-15 |
5.0770 USDT |
15,435.4000 NEAR |
5.1590 USDT |
5.1580 USDT |
5.2170 USDT |
5.2120 USDT |
| 2025-01-14 |
4.8071 USDT |
14,447.7000 NEAR |
4.9800 USDT |
4.9640 USDT |
4.9990 USDT |
4.9940 USDT |
| 2025-01-13 |
4.6589 USDT |
471.2000 NEAR |
4.5270 USDT |
4.5150 USDT |
4.5300 USDT |
4.5210 USDT |
| 2025-01-12 |
5.0653 USDT |
79,158.9000 NEAR |
5.0150 USDT |
5.0100 USDT |
5.0500 USDT |
5.0600 USDT |
| 2025-01-11 |
5.0585 USDT |
38,725.2000 NEAR |
5.1580 USDT |
5.0770 USDT |
5.1120 USDT |
5.0870 USDT |
| 2025-01-10 |
5.0374 USDT |
242,114.9000 NEAR |
5.0090 USDT |
4.9020 USDT |
5.0130 USDT |
5.0690 USDT |
| 2025-01-09 |
5.0181 USDT |
302,138.6000 NEAR |
5.0940 USDT |
4.8630 USDT |
4.9610 USDT |
4.9560 USDT |
| 2025-01-08 |
5.1376 USDT |
705.4000 NEAR |
5.1710 USDT |
5.1510 USDT |
5.1710 USDT |
5.1510 USDT |
| 2025-01-07 |
5.6884 USDT |
333,033.6000 NEAR |
5.5920 USDT |
5.3450 USDT |
5.4250 USDT |
5.4010 USDT |
| 2025-01-06 |
5.9659 USDT |
447,422.8000 NEAR |
5.9320 USDT |
5.8570 USDT |
5.9400 USDT |
6.0300 USDT |
| 2025-01-05 |
5.7551 USDT |
11,355.5000 NEAR |
5.8300 USDT |
5.8180 USDT |
5.8620 USDT |
5.8240 USDT |
| 2025-01-04 |
5.8109 USDT |
266,909.8000 NEAR |
5.8460 USDT |
5.7320 USDT |
5.8080 USDT |
5.8440 USDT |
| 2025-01-03 |
5.5815 USDT |
12,963.6000 NEAR |
5.8050 USDT |
5.7780 USDT |
5.8260 USDT |
5.7800 USDT |
| 2025-01-02 |
5.3865 USDT |
325,251.9000 NEAR |
5.5670 USDT |
5.3860 USDT |
5.4330 USDT |
5.4200 USDT |
| 2025-01-01 |
5.0036 USDT |
40,251.7000 NEAR |
5.2050 USDT |
5.2010 USDT |
5.2620 USDT |
5.2170 USDT |
| 2024-12-31 |
5.0314 USDT |
349,727.7000 NEAR |
5.1100 USDT |
4.8750 USDT |
4.9410 USDT |
4.9350 USDT |
| 2024-12-30 |
5.1315 USDT |
17,757.9000 NEAR |
5.1400 USDT |
5.1390 USDT |
5.2010 USDT |
5.1780 USDT |
| 2024-12-29 |
5.3000 USDT |
27,893.4000 NEAR |
5.1320 USDT |
5.0900 USDT |
5.1450 USDT |
5.1440 USDT |
| 2024-12-28 |
5.1773 USDT |
137,454.5000 NEAR |
5.2280 USDT |
5.1780 USDT |
5.2360 USDT |
5.2930 USDT |
| 2024-12-27 |
5.1585 USDT |
19,233.2000 NEAR |
5.1800 USDT |
5.1110 USDT |
5.1880 USDT |
5.1130 USDT |
| 2024-12-26 |
5.1988 USDT |
172,208.5000 NEAR |
5.0660 USDT |
4.9990 USDT |
5.0770 USDT |
5.0710 USDT |
| 2024-12-25 |
5.5381 USDT |
350,392.8000 NEAR |
5.4900 USDT |
5.3910 USDT |
5.4940 USDT |
5.3940 USDT |
| 2024-12-24 |
5.4890 USDT |
20,011.2000 NEAR |
5.4780 USDT |
5.4730 USDT |
5.5560 USDT |
5.5410 USDT |
| 2024-12-23 |
5.0665 USDT |
408,496.6000 NEAR |
5.1360 USDT |
5.0010 USDT |
5.0840 USDT |
5.1660 USDT |
| 2024-12-22 |
5.0152 USDT |
32,464.8000 NEAR |
5.0340 USDT |
5.0060 USDT |
5.0900 USDT |
5.0700 USDT |
| 2024-12-21 |
5.2908 USDT |
47,902.5000 NEAR |
5.0280 USDT |
4.9460 USDT |
5.0320 USDT |
4.9590 USDT |
| 2024-12-20 |
4.9795 USDT |
102,378.6000 NEAR |
5.2950 USDT |
5.1710 USDT |
5.2980 USDT |
5.2270 USDT |
| 2024-12-19 |
5.4427 USDT |
875,212.8000 NEAR |
5.2010 USDT |
4.9930 USDT |
5.1950 USDT |
5.2480 USDT |
| 2024-12-18 |
6.1111 USDT |
909,261.6000 NEAR |
6.1810 USDT |
5.6850 USDT |
5.8700 USDT |
5.8050 USDT |
| 2024-12-17 |
6.7129 USDT |
60,062.5000 NEAR |
6.5840 USDT |
6.5250 USDT |
6.6200 USDT |
6.5380 USDT |
| 2024-12-16 |
6.7655 USDT |
8,967.4000 NEAR |
6.6950 USDT |
6.6620 USDT |
6.7120 USDT |
6.6880 USDT |
| 2024-12-15 |
6.6757 USDT |
8,448.2000 NEAR |
6.7630 USDT |
6.7620 USDT |
6.7980 USDT |
6.7970 USDT |
| 2024-12-14 |
6.7400 USDT |
15,744.2000 NEAR |
6.6160 USDT |
6.5830 USDT |
6.6700 USDT |
6.6290 USDT |
| 2024-12-13 |
6.9009 USDT |
187,839.4000 NEAR |
6.9540 USDT |
6.7460 USDT |
6.8520 USDT |
6.7620 USDT |
| 2024-12-12 |
7.0716 USDT |
247,093.4000 NEAR |
7.1630 USDT |
6.8410 USDT |
6.9220 USDT |
6.9220 USDT |
| 2024-12-11 |
6.5658 USDT |
392,055.1000 NEAR |
6.7560 USDT |
6.6820 USDT |
6.8260 USDT |
6.8210 USDT |