Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
0.0004 USDT |
4,502,683,420.5356 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-01-29 |
0.0003 USDT |
191,974,865.6689 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-01-28 |
0.0003 USDT |
134,542,816.2051 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-01-27 |
0.0004 USDT |
961,701,437.1918 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2023-01-26 |
0.0003 USDT |
468,989,015.3778 |
0.0003 USDT |
0.0003 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-01-25 |
0.0004 USDT |
4,433,905,823.2757 |
0.0004 USDT |
0.0003 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-01-24 |
0.0004 USDT |
266,948,978.1202 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-01-23 |
0.0004 USDT |
268,959,663.2875 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-01-22 |
0.0005 USDT |
1,812,200,997.3343 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2023-01-21 |
0.0006 USDT |
223,863,539.9867 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2023-01-20 |
0.0007 USDT |
2,480,986,764.4214 |
0.0007 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2023-01-19 |
0.0010 USDT |
715,699,098.2647 |
0.0010 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2023-01-18 |
0.0010 USDT |
388,978,895.1732 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
| 2023-01-17 |
0.0008 USDT |
117,983,744.9710 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
| 2023-01-16 |
0.0009 USDT |
32,809,789.9807 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2023-01-15 |
0.0010 USDT |
30,733,784.5780 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-01-14 |
0.0012 USDT |
32,391,257.6263 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-01-13 |
0.0021 USDT |
24,506,034.5921 |
0.0020 USDT |
0.0016 USDT |
0.0017 USDT |
0.0016 USDT |
| 2023-01-12 |
0.0023 USDT |
32,027,837.8856 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2023-01-11 |
0.0036 USDT |
31,267,955.4373 |
0.0040 USDT |
0.0025 USDT |
0.0028 USDT |
0.0028 USDT |
| 2023-01-10 |
0.0036 USDT |
14,889,308.3643 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
| 2023-01-09 |
0.0036 USDT |
23,397,853.7508 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-01-08 |
0.0045 USDT |
19,193,995.8519 |
0.0043 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-01-07 |
0.0048 USDT |
5,967,795.4914 |
0.0049 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2023-01-06 |
0.0055 USDT |
10,769,142.6952 |
0.0052 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-01-05 |
0.0057 USDT |
9,246,947.0937 |
0.0056 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-01-04 |
0.0070 USDT |
17,245,496.8591 |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-01-03 |
0.0109 USDT |
2,712,360.5310 |
0.0110 USDT |
0.0106 USDT |
0.0108 USDT |
0.0106 USDT |
| 2023-01-02 |
0.0123 USDT |
2,125,189.6898 |
0.0116 USDT |
0.0113 USDT |
0.0115 USDT |
0.0117 USDT |
| 2023-01-01 |
0.0141 USDT |
2,142,032.6843 |
0.0134 USDT |
0.0130 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-12-31 |
0.0145 USDT |
846,110.0180 |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-12-30 |
0.0151 USDT |
1,925,862.8327 |
0.0146 USDT |
0.0143 USDT |
0.0146 USDT |
0.0148 USDT |
| 2022-12-29 |
0.0147 USDT |
8,496,197.8104 |
0.0146 USDT |
0.0146 USDT |
0.0152 USDT |
0.0146 USDT |
| 2022-12-28 |
0.0149 USDT |
4,292,848.4671 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-12-27 |
0.0146 USDT |
1,771,799.3002 |
0.0150 USDT |
0.0143 USDT |
0.0146 USDT |
0.0143 USDT |
| 2022-12-26 |
0.0154 USDT |
1,278,446.7741 |
0.0152 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-12-25 |
0.0168 USDT |
1,466,100.7901 |
0.0165 USDT |
0.0159 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-12-24 |
0.0168 USDT |
880,508.6198 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-12-23 |
0.0172 USDT |
1,499,499.1902 |
0.0165 USDT |
0.0164 USDT |
0.0169 USDT |
0.0169 USDT |
| 2022-12-22 |
0.0198 USDT |
4,868,199.9900 |
0.0207 USDT |
0.0185 USDT |
0.0191 USDT |
0.0186 USDT |
| 2022-12-21 |
0.0205 USDT |
2,321,836.8466 |
0.0212 USDT |
0.0203 USDT |
0.0209 USDT |
0.0204 USDT |
| 2022-12-20 |
0.0229 USDT |
3,232,868.5243 |
0.0201 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2022-12-19 |
0.0228 USDT |
16,223,975.1076 |
0.0224 USDT |
0.0220 USDT |
0.0235 USDT |
0.0257 USDT |
| 2022-12-18 |
0.0223 USDT |
1,852,229.4250 |
0.0197 USDT |
0.0195 USDT |
0.0203 USDT |
0.0208 USDT |
| 2022-12-17 |
0.0234 USDT |
4,158,715.8993 |
0.0204 USDT |
0.0195 USDT |
0.0200 USDT |
0.0199 USDT |
| 2022-12-16 |
0.0195 USDT |
10,187,782.5620 |
0.0195 USDT |
0.0187 USDT |
0.0192 USDT |
0.0238 USDT |
| 2022-12-15 |
0.0159 USDT |
3,595,860.7465 |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0165 USDT |
| 2022-12-14 |
0.0142 USDT |
11,095,728.1677 |
0.0140 USDT |
0.0136 USDT |
0.0142 USDT |
0.0149 USDT |
| 2022-12-13 |
0.0162 USDT |
3,038,589.6782 |
0.0150 USDT |
0.0143 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-12-12 |
0.0183 USDT |
3,079,756.4362 |
0.0184 USDT |
0.0173 USDT |
0.0175 USDT |
0.0174 USDT |