Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-22 |
0.0278 USDT |
2,378,430.4524 |
0.0278 USDT |
0.0261 USDT |
0.0273 USDT |
0.0268 USDT |
| 2022-10-21 |
0.0306 USDT |
1,972,789.0978 |
0.0290 USDT |
0.0271 USDT |
0.0278 USDT |
0.0277 USDT |
| 2022-10-20 |
0.0301 USDT |
7,167,266.4072 |
0.0287 USDT |
0.0286 USDT |
0.0293 USDT |
0.0302 USDT |
| 2022-10-19 |
0.0296 USDT |
7,489,555.5195 |
0.0292 USDT |
0.0283 USDT |
0.0288 USDT |
0.0308 USDT |
| 2022-10-18 |
0.0271 USDT |
1,299,472.4121 |
0.0281 USDT |
0.0271 USDT |
0.0278 USDT |
0.0273 USDT |
| 2022-10-17 |
0.0265 USDT |
869,007.0669 |
0.0265 USDT |
0.0253 USDT |
0.0258 USDT |
0.0256 USDT |
| 2022-10-16 |
0.0279 USDT |
2,909,693.5634 |
0.0278 USDT |
0.0264 USDT |
0.0271 USDT |
0.0269 USDT |
| 2022-10-15 |
0.0283 USDT |
455,732.0337 |
0.0286 USDT |
0.0284 USDT |
0.0288 USDT |
0.0287 USDT |
| 2022-10-14 |
0.0262 USDT |
2,818,216.6514 |
0.0279 USDT |
0.0278 USDT |
0.0288 USDT |
0.0290 USDT |
| 2022-10-13 |
0.0326 USDT |
1,334,786.9439 |
0.0269 USDT |
0.0262 USDT |
0.0267 USDT |
0.0274 USDT |
| 2022-10-12 |
0.0265 USDT |
976,258.0305 |
0.0268 USDT |
0.0264 USDT |
0.0266 USDT |
0.0265 USDT |
| 2022-10-11 |
0.0264 USDT |
1,466,815.3100 |
0.0253 USDT |
0.0252 USDT |
0.0256 USDT |
0.0260 USDT |
| 2022-10-10 |
0.0228 USDT |
9,673,832.5498 |
0.0213 USDT |
0.0212 USDT |
0.0214 USDT |
0.0254 USDT |
| 2022-10-09 |
0.0205 USDT |
601,022.7304 |
0.0201 USDT |
0.0201 USDT |
0.0202 USDT |
0.0203 USDT |
| 2022-10-08 |
0.0200 USDT |
714,891.2176 |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0209 USDT |
| 2022-10-07 |
0.0196 USDT |
1,048,958.0453 |
0.0201 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2022-10-06 |
0.0182 USDT |
1,454,913.0294 |
0.0187 USDT |
0.0186 USDT |
0.0188 USDT |
0.0192 USDT |
| 2022-10-05 |
0.0190 USDT |
3,403,832.8589 |
0.0187 USDT |
0.0177 USDT |
0.0182 USDT |
0.0184 USDT |
| 2022-10-04 |
0.0202 USDT |
1,626,264.2367 |
0.0196 USDT |
0.0193 USDT |
0.0197 USDT |
0.0193 USDT |
| 2022-10-03 |
0.0224 USDT |
1,834,710.6020 |
0.0216 USDT |
0.0208 USDT |
0.0215 USDT |
0.0208 USDT |
| 2022-10-02 |
0.0216 USDT |
4,376,381.4723 |
0.0214 USDT |
0.0209 USDT |
0.0212 USDT |
0.0226 USDT |
| 2022-10-01 |
0.0213 USDT |
736,582.5847 |
0.0214 USDT |
0.0210 USDT |
0.0213 USDT |
0.0211 USDT |
| 2022-09-30 |
0.0211 USDT |
3,873,732.9216 |
0.0207 USDT |
0.0205 USDT |
0.0214 USDT |
0.0216 USDT |
| 2022-09-29 |
0.0218 USDT |
2,802,190.0052 |
0.0218 USDT |
0.0212 USDT |
0.0217 USDT |
0.0213 USDT |
| 2022-09-28 |
0.0228 USDT |
2,468,524.9762 |
0.0216 USDT |
0.0210 USDT |
0.0213 USDT |
0.0211 USDT |
| 2022-09-27 |
0.0200 USDT |
9,785,944.1043 |
0.0199 USDT |
0.0198 USDT |
0.0221 USDT |
0.0220 USDT |
| 2022-09-26 |
0.0215 USDT |
2,693,354.1941 |
0.0213 USDT |
0.0208 USDT |
0.0214 USDT |
0.0212 USDT |
| 2022-09-25 |
0.0208 USDT |
4,360,840.1465 |
0.0211 USDT |
0.0203 USDT |
0.0209 USDT |
0.0211 USDT |
| 2022-09-24 |
0.0196 USDT |
3,900,749.3248 |
0.0189 USDT |
0.0187 USDT |
0.0193 USDT |
0.0199 USDT |
| 2022-09-23 |
0.0206 USDT |
10,809,348.8689 |
0.0219 USDT |
0.0201 USDT |
0.0202 USDT |
0.0201 USDT |
| 2022-09-22 |
0.0216 USDT |
7,586,902.4659 |
0.0207 USDT |
0.0189 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-09-21 |
0.0211 USDT |
34,493,165.4399 |
0.0194 USDT |
0.0173 USDT |
0.0207 USDT |
0.0248 USDT |
| 2022-09-20 |
0.0190 USDT |
4,850,332.5357 |
0.0205 USDT |
0.0195 USDT |
0.0201 USDT |
0.0206 USDT |
| 2022-09-19 |
0.0197 USDT |
4,663,509.2158 |
0.0186 USDT |
0.0177 USDT |
0.0184 USDT |
0.0180 USDT |
| 2022-09-18 |
0.0167 USDT |
10,766,679.8450 |
0.0171 USDT |
0.0169 USDT |
0.0174 USDT |
0.0200 USDT |
| 2022-09-17 |
0.0159 USDT |
1,357,868.9827 |
0.0151 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2022-09-16 |
0.0174 USDT |
2,499,177.2585 |
0.0172 USDT |
0.0164 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-09-15 |
0.0157 USDT |
3,393,627.8050 |
0.0168 USDT |
0.0164 USDT |
0.0168 USDT |
0.0174 USDT |
| 2022-09-14 |
0.0148 USDT |
5,445,835.9282 |
0.0146 USDT |
0.0138 USDT |
0.0142 USDT |
0.0143 USDT |
| 2022-09-13 |
0.0123 USDT |
12,857,177.9687 |
0.0140 USDT |
0.0138 USDT |
0.0145 USDT |
0.0151 USDT |
| 2022-09-12 |
0.0114 USDT |
12,779,505.1470 |
0.0112 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-09-11 |
0.0130 USDT |
10,119,210.7597 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0126 USDT |
| 2022-09-10 |
0.0136 USDT |
5,511,778.7479 |
0.0134 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-09-09 |
0.0140 USDT |
6,113,125.4508 |
0.0140 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2022-09-08 |
0.0169 USDT |
4,812,181.4773 |
0.0164 USDT |
0.0155 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-09-07 |
0.0216 USDT |
7,394,240.5277 |
0.0195 USDT |
0.0179 USDT |
0.0187 USDT |
0.0185 USDT |
| 2022-09-06 |
0.0204 USDT |
21,101,120.1296 |
0.0181 USDT |
0.0181 USDT |
0.0224 USDT |
0.0235 USDT |
| 2022-09-05 |
0.0222 USDT |
1,379,705.0623 |
0.0225 USDT |
0.0216 USDT |
0.0220 USDT |
0.0218 USDT |
| 2022-09-04 |
0.0226 USDT |
1,596,766.8166 |
0.0220 USDT |
0.0214 USDT |
0.0219 USDT |
0.0220 USDT |
| 2022-09-03 |
0.0230 USDT |
1,834,144.2929 |
0.0227 USDT |
0.0227 USDT |
0.0230 USDT |
0.0232 USDT |