Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-10 |
0.2308 USDT |
12,097,304.8013 |
0.2101 USDT |
0.1886 USDT |
0.1939 USDT |
0.1910 USDT |
| 2023-05-09 |
0.2810 USDT |
179,459.8316 |
0.2676 USDT |
0.2580 USDT |
0.2667 USDT |
0.2626 USDT |
| 2023-05-08 |
0.3408 USDT |
5,969,008.2393 |
0.3114 USDT |
0.3050 USDT |
0.3116 USDT |
0.3065 USDT |
| 2023-05-07 |
0.2923 USDT |
117,530.6215 |
0.2933 USDT |
0.2893 USDT |
0.2964 USDT |
0.2953 USDT |
| 2023-05-06 |
0.2874 USDT |
86,538.4969 |
0.2897 USDT |
0.2882 USDT |
0.2941 USDT |
0.2938 USDT |
| 2023-05-05 |
0.2673 USDT |
143,435.0445 |
0.2585 USDT |
0.2526 USDT |
0.2569 USDT |
0.2557 USDT |
| 2023-05-04 |
0.2627 USDT |
80,018.4820 |
0.2756 USDT |
0.2723 USDT |
0.2774 USDT |
0.2769 USDT |
| 2023-05-03 |
0.2843 USDT |
732,239.8039 |
0.2919 USDT |
0.2430 USDT |
0.2545 USDT |
0.2541 USDT |
| 2023-05-02 |
0.2941 USDT |
126,015.6580 |
0.2885 USDT |
0.2830 USDT |
0.2885 USDT |
0.2890 USDT |
| 2023-05-01 |
0.2792 USDT |
401,763.0808 |
0.2947 USDT |
0.2912 USDT |
0.3001 USDT |
0.3050 USDT |
| 2023-04-30 |
0.2595 USDT |
609,174.3369 |
0.2495 USDT |
0.2478 USDT |
0.2529 USDT |
0.2556 USDT |
| 2023-04-29 |
0.2697 USDT |
56,025.4454 |
0.2643 USDT |
0.2643 USDT |
0.2683 USDT |
0.2667 USDT |
| 2023-04-28 |
0.2875 USDT |
224,810.6852 |
0.2957 USDT |
0.2780 USDT |
0.2842 USDT |
0.2831 USDT |
| 2023-04-27 |
0.2908 USDT |
300,732.1776 |
0.2757 USDT |
0.2718 USDT |
0.2804 USDT |
0.2823 USDT |
| 2023-04-26 |
0.3282 USDT |
11,324,005.4593 |
0.2654 USDT |
0.2618 USDT |
0.2654 USDT |
0.3388 USDT |
| 2023-04-25 |
0.3229 USDT |
687,040.7268 |
0.3288 USDT |
0.2754 USDT |
0.2864 USDT |
0.2815 USDT |
| 2023-04-24 |
0.3270 USDT |
558,663.4011 |
0.3320 USDT |
0.3198 USDT |
0.3276 USDT |
0.3265 USDT |
| 2023-04-23 |
0.3358 USDT |
760,334.5694 |
0.3378 USDT |
0.3218 USDT |
0.3436 USDT |
0.3242 USDT |
| 2023-04-22 |
0.3457 USDT |
117,125.5500 |
0.3225 USDT |
0.3160 USDT |
0.3255 USDT |
0.3280 USDT |
| 2023-04-21 |
0.3488 USDT |
5,350,038.2890 |
0.3270 USDT |
0.3229 USDT |
0.3332 USDT |
0.3661 USDT |
| 2023-04-20 |
0.2841 USDT |
2,753,494.3932 |
0.2935 USDT |
0.2892 USDT |
0.3127 USDT |
0.3093 USDT |
| 2023-04-19 |
0.2563 USDT |
342,931.0671 |
0.2606 USDT |
0.2552 USDT |
0.2620 USDT |
0.2630 USDT |
| 2023-04-18 |
0.2253 USDT |
269,337.3927 |
0.2264 USDT |
0.2174 USDT |
0.2222 USDT |
0.2216 USDT |
| 2023-04-17 |
0.2484 USDT |
204,849.0936 |
0.2477 USDT |
0.2370 USDT |
0.2419 USDT |
0.2469 USDT |
| 2023-04-16 |
0.2476 USDT |
599,607.8059 |
0.2448 USDT |
0.2287 USDT |
0.2394 USDT |
0.2309 USDT |
| 2023-04-15 |
0.2551 USDT |
379,043.7613 |
0.2409 USDT |
0.2349 USDT |
0.2415 USDT |
0.2499 USDT |
| 2023-04-14 |
0.2946 USDT |
289,140.6620 |
0.3125 USDT |
0.2867 USDT |
0.2964 USDT |
0.2943 USDT |
| 2023-04-13 |
0.3144 USDT |
151,976.1653 |
0.3169 USDT |
0.3051 USDT |
0.3142 USDT |
0.3203 USDT |
| 2023-04-12 |
0.3717 USDT |
520,864.2438 |
0.3326 USDT |
0.3088 USDT |
0.3262 USDT |
0.3125 USDT |
| 2023-04-11 |
0.4069 USDT |
117,024.4740 |
0.4101 USDT |
0.4022 USDT |
0.4143 USDT |
0.4137 USDT |
| 2023-04-10 |
0.4543 USDT |
274,865.2004 |
0.4549 USDT |
0.4230 USDT |
0.4353 USDT |
0.4339 USDT |
| 2023-04-09 |
0.4977 USDT |
102,032.5567 |
0.5061 USDT |
0.4620 USDT |
0.4662 USDT |
0.4641 USDT |
| 2023-04-08 |
0.4882 USDT |
76,263.8511 |
0.5047 USDT |
0.4925 USDT |
0.5009 USDT |
0.4940 USDT |
| 2023-04-07 |
0.4953 USDT |
25,710.2056 |
0.4835 USDT |
0.4776 USDT |
0.4820 USDT |
0.4776 USDT |
| 2023-04-06 |
0.5058 USDT |
111,014.4325 |
0.5061 USDT |
0.4899 USDT |
0.5076 USDT |
0.5089 USDT |
| 2023-04-05 |
0.4846 USDT |
159,811.4407 |
0.4890 USDT |
0.4820 USDT |
0.4896 USDT |
0.4924 USDT |
| 2023-04-04 |
0.5513 USDT |
81,098.2573 |
0.5390 USDT |
0.5069 USDT |
0.5128 USDT |
0.5128 USDT |
| 2023-04-03 |
0.5993 USDT |
1,601,658.1522 |
0.5458 USDT |
0.5199 USDT |
0.5458 USDT |
0.5566 USDT |
| 2023-04-02 |
0.6047 USDT |
66,842.6750 |
0.6339 USDT |
0.6153 USDT |
0.6253 USDT |
0.6173 USDT |
| 2023-04-01 |
0.5831 USDT |
73,785.1361 |
0.5761 USDT |
0.5672 USDT |
0.5791 USDT |
0.5711 USDT |
| 2023-03-31 |
0.0016 USDT |
49,499.2047 |
0.5866 USDT |
0.5661 USDT |
0.5761 USDT |
0.5728 USDT |
| 2023-03-30 |
0.0001 USDT |
1,336,788,668.8224 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-29 |
0.0001 USDT |
1,061,919,114.3681 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-28 |
0.0001 USDT |
762,382,705.6417 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-27 |
0.0001 USDT |
694,575,867.2363 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-26 |
0.0001 USDT |
444,415,534.1326 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-25 |
0.0001 USDT |
1,043,039,343.8886 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-24 |
0.0001 USDT |
2,124,230,892.7831 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-23 |
0.0001 USDT |
1,195,589,733.1323 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-03-22 |
0.0001 USDT |
4,254,831,139.9265 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |