Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.0466 USDT |
1,554,655.0909 |
0.0470 USDT |
0.0462 USDT |
0.0480 USDT |
0.0490 USDT |
| 2024-09-20 |
0.0469 USDT |
2,068,975.3993 |
0.0486 USDT |
0.0463 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-09-19 |
0.0457 USDT |
1,961,141.0953 |
0.0448 USDT |
0.0445 USDT |
0.0455 USDT |
0.0479 USDT |
| 2024-09-18 |
0.0605 USDT |
7,771,789.8975 |
0.0584 USDT |
0.0548 USDT |
0.0576 USDT |
0.0551 USDT |
| 2024-09-17 |
0.0596 USDT |
1,762,228.7573 |
0.0574 USDT |
0.0566 USDT |
0.0585 USDT |
0.0600 USDT |
| 2024-09-16 |
0.0694 USDT |
1,445,075.7373 |
0.0735 USDT |
0.0711 USDT |
0.0735 USDT |
0.0738 USDT |
| 2024-09-15 |
0.0601 USDT |
2,019,376.9861 |
0.0609 USDT |
0.0598 USDT |
0.0616 USDT |
0.0647 USDT |
| 2024-09-14 |
0.0581 USDT |
1,499,912.2520 |
0.0590 USDT |
0.0572 USDT |
0.0588 USDT |
0.0599 USDT |
| 2024-09-13 |
0.0576 USDT |
6,477,300.0624 |
0.0603 USDT |
0.0537 USDT |
0.0564 USDT |
0.0578 USDT |
| 2024-09-12 |
0.0616 USDT |
4,397,604.3441 |
0.0629 USDT |
0.0560 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-09-11 |
0.0743 USDT |
3,891,979.9030 |
0.0796 USDT |
0.0686 USDT |
0.0707 USDT |
0.0704 USDT |
| 2024-09-10 |
0.0707 USDT |
2,198,506.8530 |
0.0713 USDT |
0.0675 USDT |
0.0695 USDT |
0.0694 USDT |
| 2024-09-09 |
0.0773 USDT |
2,828,823.3393 |
0.0723 USDT |
0.0670 USDT |
0.0702 USDT |
0.0707 USDT |
| 2024-09-08 |
0.0904 USDT |
2,614,017.4065 |
0.0921 USDT |
0.0844 USDT |
0.0905 USDT |
0.0882 USDT |
| 2024-09-07 |
0.1048 USDT |
2,417,464.3838 |
0.1015 USDT |
0.0900 USDT |
0.0960 USDT |
0.0942 USDT |
| 2024-09-06 |
0.0966 USDT |
379,023.6078 |
0.1007 USDT |
0.1003 USDT |
0.1049 USDT |
0.1038 USDT |
| 2024-09-05 |
0.0882 USDT |
5,124,595.0450 |
0.0902 USDT |
0.0838 USDT |
0.0888 USDT |
0.0927 USDT |
| 2024-09-04 |
0.0994 USDT |
3,382,466.7592 |
0.0880 USDT |
0.0821 USDT |
0.0857 USDT |
0.0862 USDT |
| 2024-09-03 |
0.0865 USDT |
1,618,530.8081 |
0.0983 USDT |
0.0922 USDT |
0.0940 USDT |
0.0937 USDT |
| 2024-09-02 |
0.0869 USDT |
3,259,788.3787 |
0.0839 USDT |
0.0790 USDT |
0.0825 USDT |
0.0818 USDT |
| 2024-09-01 |
0.0837 USDT |
4,129,138.5492 |
0.0822 USDT |
0.0781 USDT |
0.0810 USDT |
0.0837 USDT |
| 2024-08-31 |
0.0786 USDT |
955,560.1334 |
0.0836 USDT |
0.0789 USDT |
0.0805 USDT |
0.0800 USDT |
| 2024-08-30 |
0.0767 USDT |
2,740,252.7846 |
0.0819 USDT |
0.0757 USDT |
0.0783 USDT |
0.0764 USDT |
| 2024-08-29 |
0.0662 USDT |
6,684,526.1026 |
0.0600 USDT |
0.0588 USDT |
0.0615 USDT |
0.0738 USDT |
| 2024-08-28 |
0.0651 USDT |
18,725,616.2970 |
0.0696 USDT |
0.0603 USDT |
0.0656 USDT |
0.0689 USDT |
| 2024-08-27 |
0.0535 USDT |
13,892,420.3338 |
0.0558 USDT |
0.0483 USDT |
0.0502 USDT |
0.0579 USDT |
| 2024-08-26 |
0.0510 USDT |
2,475,137.0739 |
0.0526 USDT |
0.0513 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-08-25 |
0.0488 USDT |
4,673,369.3519 |
0.0494 USDT |
0.0467 USDT |
0.0496 USDT |
0.0487 USDT |
| 2024-08-24 |
0.0484 USDT |
10,420,666.0655 |
0.0484 USDT |
0.0415 USDT |
0.0441 USDT |
0.0469 USDT |
| 2024-08-23 |
0.0610 USDT |
5,740,975.9304 |
0.0617 USDT |
0.0553 USDT |
0.0557 USDT |
0.0555 USDT |
| 2024-08-22 |
0.0790 USDT |
781,782.6220 |
0.0802 USDT |
0.0774 USDT |
0.0787 USDT |
0.0776 USDT |
| 2024-08-21 |
0.0897 USDT |
1,856,959.0021 |
0.0835 USDT |
0.0785 USDT |
0.0807 USDT |
0.0817 USDT |
| 2024-08-20 |
0.0960 USDT |
3,019,447.2399 |
0.0898 USDT |
0.0896 USDT |
0.0957 USDT |
0.0941 USDT |
| 2024-08-19 |
0.1091 USDT |
713,937.3960 |
0.1076 USDT |
0.1003 USDT |
0.1034 USDT |
0.1008 USDT |
| 2024-08-18 |
0.1017 USDT |
645,873.1169 |
0.0991 USDT |
0.0978 USDT |
0.0999 USDT |
0.1011 USDT |
| 2024-08-17 |
0.1047 USDT |
499,698.2056 |
0.1025 USDT |
0.1009 USDT |
0.1035 USDT |
0.1038 USDT |
| 2024-08-16 |
0.1075 USDT |
3,983,864.2128 |
0.1126 USDT |
0.1009 USDT |
0.1036 USDT |
0.1051 USDT |
| 2024-08-15 |
0.0981 USDT |
6,349,206.7229 |
0.0898 USDT |
0.0887 USDT |
0.0923 USDT |
0.1094 USDT |
| 2024-08-14 |
0.0910 USDT |
626,200.9937 |
0.0949 USDT |
0.0939 USDT |
0.0958 USDT |
0.0950 USDT |
| 2024-08-13 |
0.0987 USDT |
7,156,775.5462 |
0.1031 USDT |
0.0810 USDT |
0.0868 USDT |
0.0865 USDT |
| 2024-08-12 |
0.1115 USDT |
2,421,872.1144 |
0.1054 USDT |
0.1026 USDT |
0.1068 USDT |
0.1067 USDT |
| 2024-08-11 |
0.1120 USDT |
2,658,306.7144 |
0.1172 USDT |
0.1153 USDT |
0.1198 USDT |
0.1208 USDT |
| 2024-08-10 |
0.1084 USDT |
4,066,833.9713 |
0.1114 USDT |
0.0954 USDT |
0.1002 USDT |
0.0987 USDT |
| 2024-08-09 |
0.1152 USDT |
1,620,085.2889 |
0.1183 USDT |
0.1133 USDT |
0.1181 USDT |
0.1143 USDT |
| 2024-08-08 |
0.1488 USDT |
2,425,605.0253 |
0.1331 USDT |
0.1220 USDT |
0.1276 USDT |
0.1282 USDT |
| 2024-08-07 |
0.1589 USDT |
3,869,788.6904 |
0.1735 USDT |
0.1643 USDT |
0.1727 USDT |
0.1713 USDT |
| 2024-08-06 |
0.1650 USDT |
2,870,843.4460 |
0.1581 USDT |
0.1465 USDT |
0.1580 USDT |
0.1574 USDT |
| 2024-08-05 |
0.2173 USDT |
28,499,530.7960 |
0.2328 USDT |
0.1717 USDT |
0.1946 USDT |
0.1981 USDT |
| 2024-08-04 |
0.1345 USDT |
10,348,991.1763 |
0.1448 USDT |
0.1252 USDT |
0.1347 USDT |
0.1301 USDT |
| 2024-08-03 |
0.1111 USDT |
777,995.9775 |
0.1287 USDT |
0.1232 USDT |
0.1313 USDT |
0.1261 USDT |