Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
0.0163 USDT |
3,913,474.4356 |
0.0162 USDT |
0.0158 USDT |
0.0163 USDT |
0.0168 USDT |
| 2022-12-10 |
0.0163 USDT |
1,252,814.5761 |
0.0158 USDT |
0.0156 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-12-09 |
0.0166 USDT |
1,133,349.5793 |
0.0168 USDT |
0.0166 USDT |
0.0169 USDT |
0.0166 USDT |
| 2022-12-08 |
0.0182 USDT |
4,405,264.6540 |
0.0179 USDT |
0.0167 USDT |
0.0173 USDT |
0.0171 USDT |
| 2022-12-07 |
0.0170 USDT |
3,652,269.5508 |
0.0183 USDT |
0.0179 USDT |
0.0182 USDT |
0.0182 USDT |
| 2022-12-06 |
0.0173 USDT |
2,276,343.6656 |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0163 USDT |
| 2022-12-05 |
0.0183 USDT |
4,917,135.8132 |
0.0183 USDT |
0.0183 USDT |
0.0191 USDT |
0.0188 USDT |
| 2022-12-04 |
0.0206 USDT |
1,337,322.4353 |
0.0200 USDT |
0.0192 USDT |
0.0196 USDT |
0.0195 USDT |
| 2022-12-03 |
0.0203 USDT |
2,079,942.8205 |
0.0205 USDT |
0.0204 USDT |
0.0206 USDT |
0.0218 USDT |
| 2022-12-02 |
0.0199 USDT |
1,438,158.0823 |
0.0204 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2022-12-01 |
0.0218 USDT |
5,996,607.3671 |
0.0218 USDT |
0.0205 USDT |
0.0219 USDT |
0.0218 USDT |
| 2022-11-30 |
0.0244 USDT |
17,380,636.8305 |
0.0227 USDT |
0.0216 USDT |
0.0227 USDT |
0.0224 USDT |
| 2022-11-29 |
0.0304 USDT |
3,527,367.4118 |
0.0297 USDT |
0.0281 USDT |
0.0287 USDT |
0.0285 USDT |
| 2022-11-28 |
0.0354 USDT |
2,324,436.4168 |
0.0337 USDT |
0.0314 USDT |
0.0320 USDT |
0.0315 USDT |
| 2022-11-27 |
0.0313 USDT |
2,149,020.8479 |
0.0302 USDT |
0.0286 USDT |
0.0293 USDT |
0.0293 USDT |
| 2022-11-26 |
0.0313 USDT |
2,376,942.3600 |
0.0329 USDT |
0.0326 USDT |
0.0329 USDT |
0.0335 USDT |
| 2022-11-25 |
0.0342 USDT |
1,488,645.0602 |
0.0331 USDT |
0.0316 USDT |
0.0325 USDT |
0.0323 USDT |
| 2022-11-24 |
0.0326 USDT |
2,428,268.7587 |
0.0338 USDT |
0.0335 USDT |
0.0342 USDT |
0.0342 USDT |
| 2022-11-23 |
0.0373 USDT |
6,573,449.8996 |
0.0386 USDT |
0.0347 USDT |
0.0355 USDT |
0.0354 USDT |
| 2022-11-22 |
0.0459 USDT |
8,837,613.0034 |
0.0400 USDT |
0.0374 USDT |
0.0391 USDT |
0.0385 USDT |
| 2022-11-21 |
0.0532 USDT |
44,091,574.1182 |
0.0590 USDT |
0.0454 USDT |
0.0483 USDT |
0.0456 USDT |
| 2022-11-20 |
0.0462 USDT |
13,888,500.4544 |
0.0451 USDT |
0.0448 USDT |
0.0462 USDT |
0.0518 USDT |
| 2022-11-19 |
0.0417 USDT |
518,123.4006 |
0.0406 USDT |
0.0398 USDT |
0.0410 USDT |
0.0399 USDT |
| 2022-11-18 |
0.0385 USDT |
10,356,733.3510 |
0.0375 USDT |
0.0373 USDT |
0.0398 USDT |
0.0395 USDT |
| 2022-11-17 |
0.0370 USDT |
913,253.2503 |
0.0368 USDT |
0.0367 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-11-16 |
0.0331 USDT |
1,633,205.8299 |
0.0341 USDT |
0.0332 USDT |
0.0341 USDT |
0.0343 USDT |
| 2022-11-15 |
0.0325 USDT |
9,257,386.2596 |
0.0302 USDT |
0.0301 USDT |
0.0330 USDT |
0.0326 USDT |
| 2022-11-14 |
0.0390 USDT |
9,007,075.1587 |
0.0367 USDT |
0.0355 USDT |
0.0361 USDT |
0.0359 USDT |
| 2022-11-13 |
0.0373 USDT |
12,349,905.5814 |
0.0364 USDT |
0.0352 USDT |
0.0372 USDT |
0.0362 USDT |
| 2022-11-12 |
0.0367 USDT |
1,410,658.8381 |
0.0343 USDT |
0.0341 USDT |
0.0347 USDT |
0.0356 USDT |
| 2022-11-11 |
0.0316 USDT |
7,423,122.5850 |
0.0351 USDT |
0.0331 USDT |
0.0341 USDT |
0.0333 USDT |
| 2022-11-10 |
0.0350 USDT |
21,349,135.9792 |
0.0283 USDT |
0.0253 USDT |
0.0262 USDT |
0.0261 USDT |
| 2022-11-09 |
0.0357 USDT |
122,104,567.1860 |
0.0402 USDT |
0.0355 USDT |
0.0402 USDT |
0.0443 USDT |
| 2022-11-08 |
0.0220 USDT |
75,939,764.1129 |
0.0211 USDT |
0.0205 USDT |
0.0244 USDT |
0.0238 USDT |
| 2022-11-07 |
0.0163 USDT |
4,334,276.5060 |
0.0160 USDT |
0.0156 USDT |
0.0160 USDT |
0.0168 USDT |
| 2022-11-06 |
0.0139 USDT |
5,470,625.2742 |
0.0141 USDT |
0.0140 USDT |
0.0144 USDT |
0.0150 USDT |
| 2022-11-05 |
0.0134 USDT |
4,943,288.4832 |
0.0135 USDT |
0.0128 USDT |
0.0134 USDT |
0.0131 USDT |
| 2022-11-04 |
0.0161 USDT |
4,439,758.8592 |
0.0153 USDT |
0.0144 USDT |
0.0147 USDT |
0.0145 USDT |
| 2022-11-03 |
0.0192 USDT |
3,229,417.3754 |
0.0183 USDT |
0.0178 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-11-02 |
0.0214 USDT |
25,900,477.3574 |
0.0212 USDT |
0.0198 USDT |
0.0222 USDT |
0.0224 USDT |
| 2022-11-01 |
0.0186 USDT |
2,621,137.9189 |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0198 USDT |
| 2022-10-31 |
0.0189 USDT |
3,514,620.7105 |
0.0188 USDT |
0.0185 USDT |
0.0188 USDT |
0.0186 USDT |
| 2022-10-30 |
0.0187 USDT |
6,459,361.2904 |
0.0185 USDT |
0.0181 USDT |
0.0186 USDT |
0.0192 USDT |
| 2022-10-29 |
0.0200 USDT |
11,729,374.0500 |
0.0189 USDT |
0.0184 USDT |
0.0198 USDT |
0.0198 USDT |
| 2022-10-28 |
0.0231 USDT |
2,322,710.4712 |
0.0215 USDT |
0.0207 USDT |
0.0211 USDT |
0.0212 USDT |
| 2022-10-27 |
0.0213 USDT |
11,061,191.7350 |
0.0215 USDT |
0.0210 USDT |
0.0217 USDT |
0.0231 USDT |
| 2022-10-26 |
0.0219 USDT |
2,991,859.6665 |
0.0218 USDT |
0.0210 USDT |
0.0214 USDT |
0.0215 USDT |
| 2022-10-25 |
0.0238 USDT |
8,962,381.7606 |
0.0218 USDT |
0.0216 USDT |
0.0225 USDT |
0.0236 USDT |
| 2022-10-24 |
0.0258 USDT |
1,627,938.4023 |
0.0256 USDT |
0.0248 USDT |
0.0254 USDT |
0.0253 USDT |
| 2022-10-23 |
0.0265 USDT |
3,227,179.2537 |
0.0260 USDT |
0.0243 USDT |
0.0251 USDT |
0.0248 USDT |