Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-29 |
0.0263 USDT |
2,672,029.3473 |
0.0266 USDT |
0.0259 USDT |
0.0268 USDT |
0.0267 USDT |
| 2023-06-28 |
0.0259 USDT |
7,866,480.6373 |
0.0262 USDT |
0.0260 USDT |
0.0269 USDT |
0.0263 USDT |
| 2023-06-27 |
0.0231 USDT |
3,427,831.6105 |
0.0224 USDT |
0.0216 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-06-26 |
0.0229 USDT |
8,548,439.9335 |
0.0208 USDT |
0.0205 USDT |
0.0212 USDT |
0.0234 USDT |
| 2023-06-25 |
0.0308 USDT |
4,206,361.3520 |
0.0312 USDT |
0.0299 USDT |
0.0311 USDT |
0.0315 USDT |
| 2023-06-24 |
0.0328 USDT |
1,979,534.3239 |
0.0330 USDT |
0.0323 USDT |
0.0332 USDT |
0.0327 USDT |
| 2023-06-23 |
0.0379 USDT |
4,019,106.3798 |
0.0354 USDT |
0.0347 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-06-22 |
0.0419 USDT |
1,782,695.0229 |
0.0421 USDT |
0.0400 USDT |
0.0415 USDT |
0.0417 USDT |
| 2023-06-21 |
0.0473 USDT |
9,644,635.3275 |
0.0468 USDT |
0.0427 USDT |
0.0441 USDT |
0.0442 USDT |
| 2023-06-20 |
0.0590 USDT |
2,735,995.5624 |
0.0577 USDT |
0.0510 USDT |
0.0527 USDT |
0.0524 USDT |
| 2023-06-19 |
0.0666 USDT |
653,035.1352 |
0.0646 USDT |
0.0630 USDT |
0.0648 USDT |
0.0645 USDT |
| 2023-06-18 |
0.0648 USDT |
440,412.1106 |
0.0619 USDT |
0.0613 USDT |
0.0625 USDT |
0.0636 USDT |
| 2023-06-17 |
0.0684 USDT |
900,691.0903 |
0.0645 USDT |
0.0630 USDT |
0.0640 USDT |
0.0637 USDT |
| 2023-06-16 |
0.0793 USDT |
1,574,937.7360 |
0.0764 USDT |
0.0722 USDT |
0.0755 USDT |
0.0766 USDT |
| 2023-06-15 |
0.0863 USDT |
907,445.3273 |
0.0795 USDT |
0.0793 USDT |
0.0828 USDT |
0.0834 USDT |
| 2023-06-14 |
0.0887 USDT |
19,485,404.4906 |
0.0821 USDT |
0.0789 USDT |
0.0813 USDT |
0.0913 USDT |
| 2023-06-13 |
0.0886 USDT |
831,431.5905 |
0.0921 USDT |
0.0887 USDT |
0.0920 USDT |
0.0903 USDT |
| 2023-06-12 |
0.0985 USDT |
1,616,784.3525 |
0.0973 USDT |
0.0943 USDT |
0.0980 USDT |
0.0956 USDT |
| 2023-06-11 |
0.0985 USDT |
1,437,396.5058 |
0.0969 USDT |
0.0897 USDT |
0.0943 USDT |
0.0968 USDT |
| 2023-06-10 |
0.1391 USDT |
1,130,653.0587 |
0.1055 USDT |
0.0978 USDT |
0.1019 USDT |
0.1014 USDT |
| 2023-06-09 |
0.1029 USDT |
979,623.5787 |
0.1043 USDT |
0.1018 USDT |
0.1046 USDT |
0.1046 USDT |
| 2023-06-08 |
0.1083 USDT |
465,638.9245 |
0.1018 USDT |
0.1010 USDT |
0.1030 USDT |
0.1012 USDT |
| 2023-06-07 |
0.1052 USDT |
939,766.4653 |
0.1103 USDT |
0.1085 USDT |
0.1120 USDT |
0.1118 USDT |
| 2023-06-06 |
0.1067 USDT |
1,116,082.2313 |
0.1015 USDT |
0.0925 USDT |
0.0952 USDT |
0.0940 USDT |
| 2023-06-05 |
0.1204 USDT |
445,694.9968 |
0.1231 USDT |
0.1197 USDT |
0.1229 USDT |
0.1204 USDT |
| 2023-06-04 |
0.0990 USDT |
110,021.5275 |
0.0983 USDT |
0.0951 USDT |
0.0958 USDT |
0.0954 USDT |
| 2023-06-03 |
0.1036 USDT |
198,057.1517 |
0.1034 USDT |
0.1017 USDT |
0.1032 USDT |
0.1032 USDT |
| 2023-06-02 |
0.1145 USDT |
295,307.8549 |
0.1092 USDT |
0.1051 USDT |
0.1072 USDT |
0.1051 USDT |
| 2023-06-01 |
0.1233 USDT |
186,530.7259 |
0.1197 USDT |
0.1185 USDT |
0.1226 USDT |
0.1240 USDT |
| 2023-05-31 |
0.1243 USDT |
126,073.1093 |
0.1224 USDT |
0.1210 USDT |
0.1238 USDT |
0.1228 USDT |
| 2023-05-30 |
0.1170 USDT |
196,857.4616 |
0.1164 USDT |
0.1157 USDT |
0.1177 USDT |
0.1190 USDT |
| 2023-05-29 |
0.1159 USDT |
268,133.1991 |
0.1165 USDT |
0.1151 USDT |
0.1171 USDT |
0.1162 USDT |
| 2023-05-28 |
0.1205 USDT |
270,815.2792 |
0.1168 USDT |
0.1141 USDT |
0.1169 USDT |
0.1176 USDT |
| 2023-05-27 |
0.1354 USDT |
92,653.9882 |
0.1336 USDT |
0.1294 USDT |
0.1307 USDT |
0.1299 USDT |
| 2023-05-26 |
0.1436 USDT |
216,710.5622 |
0.1367 USDT |
0.1343 USDT |
0.1366 USDT |
0.1377 USDT |
| 2023-05-25 |
0.1499 USDT |
115,506.1363 |
0.1449 USDT |
0.1441 USDT |
0.1471 USDT |
0.1470 USDT |
| 2023-05-24 |
0.1463 USDT |
295,049.5817 |
0.1487 USDT |
0.1441 USDT |
0.1475 USDT |
0.1458 USDT |
| 2023-05-23 |
0.1354 USDT |
133,485.7093 |
0.1351 USDT |
0.1330 USDT |
0.1347 USDT |
0.1349 USDT |
| 2023-05-22 |
0.1491 USDT |
98,105.5657 |
0.1416 USDT |
0.1410 USDT |
0.1427 USDT |
0.1436 USDT |
| 2023-05-21 |
0.1442 USDT |
114,567.9536 |
0.1488 USDT |
0.1447 USDT |
0.1463 USDT |
0.1455 USDT |
| 2023-05-20 |
0.1396 USDT |
58,265.7415 |
0.1381 USDT |
0.1373 USDT |
0.1386 USDT |
0.1378 USDT |
| 2023-05-19 |
0.1384 USDT |
122,528.9000 |
0.1377 USDT |
0.1371 USDT |
0.1376 USDT |
0.1374 USDT |
| 2023-05-18 |
0.1444 USDT |
655,929.3705 |
0.1509 USDT |
0.1456 USDT |
0.1476 USDT |
0.1465 USDT |
| 2023-05-17 |
0.1447 USDT |
237,289.3987 |
0.1346 USDT |
0.1329 USDT |
0.1361 USDT |
0.1352 USDT |
| 2023-05-16 |
0.1558 USDT |
268,536.4677 |
0.1539 USDT |
0.1478 USDT |
0.1517 USDT |
0.1509 USDT |
| 2023-05-15 |
0.1545 USDT |
132,260.1603 |
0.1521 USDT |
0.1515 USDT |
0.1535 USDT |
0.1535 USDT |
| 2023-05-14 |
0.1617 USDT |
206,456.2020 |
0.1630 USDT |
0.1584 USDT |
0.1620 USDT |
0.1595 USDT |
| 2023-05-13 |
0.1695 USDT |
358,528.1699 |
0.1668 USDT |
0.1591 USDT |
0.1619 USDT |
0.1616 USDT |
| 2023-05-12 |
0.1883 USDT |
1,990,268.8801 |
0.1821 USDT |
0.1683 USDT |
0.1706 USDT |
0.1683 USDT |
| 2023-05-11 |
0.2006 USDT |
447,182.8965 |
0.2060 USDT |
0.1927 USDT |
0.1949 USDT |
0.1930 USDT |