Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
0.0217 USDT |
11,225,196.7251 |
0.0203 USDT |
0.0201 USDT |
0.0216 USDT |
0.0232 USDT |
| 2022-09-01 |
0.0215 USDT |
4,109,035.1639 |
0.0218 USDT |
0.0203 USDT |
0.0207 USDT |
0.0205 USDT |
| 2022-08-31 |
0.0213 USDT |
5,118,286.3481 |
0.0209 USDT |
0.0198 USDT |
0.0202 USDT |
0.0198 USDT |
| 2022-08-30 |
0.0259 USDT |
2,492,822.4201 |
0.0249 USDT |
0.0230 USDT |
0.0239 USDT |
0.0238 USDT |
| 2022-08-29 |
0.0318 USDT |
783,616.2488 |
0.0293 USDT |
0.0284 USDT |
0.0289 USDT |
0.0284 USDT |
| 2022-08-28 |
0.0320 USDT |
5,076,137.2341 |
0.0313 USDT |
0.0303 USDT |
0.0315 USDT |
0.0339 USDT |
| 2022-08-27 |
0.0311 USDT |
1,908,382.3178 |
0.0315 USDT |
0.0310 USDT |
0.0315 USDT |
0.0315 USDT |
| 2022-08-26 |
0.0266 USDT |
19,575,077.8713 |
0.0289 USDT |
0.0280 USDT |
0.0289 USDT |
0.0314 USDT |
| 2022-08-25 |
0.0248 USDT |
3,029,847.2085 |
0.0247 USDT |
0.0235 USDT |
0.0246 USDT |
0.0245 USDT |
| 2022-08-24 |
0.0258 USDT |
2,526,508.1782 |
0.0243 USDT |
0.0235 USDT |
0.0243 USDT |
0.0249 USDT |
| 2022-08-23 |
0.0270 USDT |
4,064,013.2202 |
0.0260 USDT |
0.0251 USDT |
0.0262 USDT |
0.0255 USDT |
| 2022-08-22 |
0.0309 USDT |
4,645,148.2049 |
0.0322 USDT |
0.0300 USDT |
0.0320 USDT |
0.0309 USDT |
| 2022-08-21 |
0.0284 USDT |
13,476,779.0974 |
0.0276 USDT |
0.0264 USDT |
0.0276 USDT |
0.0275 USDT |
| 2022-08-20 |
0.0285 USDT |
20,628,179.0235 |
0.0265 USDT |
0.0264 USDT |
0.0277 USDT |
0.0324 USDT |
| 2022-08-19 |
0.0238 USDT |
8,232,890.3828 |
0.0258 USDT |
0.0253 USDT |
0.0264 USDT |
0.0266 USDT |
| 2022-08-18 |
0.0176 USDT |
5,193,352.7383 |
0.0173 USDT |
0.0169 USDT |
0.0173 USDT |
0.0198 USDT |
| 2022-08-17 |
0.0169 USDT |
8,236,947.9084 |
0.0181 USDT |
0.0177 USDT |
0.0184 USDT |
0.0189 USDT |
| 2022-08-16 |
0.0154 USDT |
6,559,578.6094 |
0.0158 USDT |
0.0153 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-08-15 |
0.0143 USDT |
6,729,433.3564 |
0.0152 USDT |
0.0148 USDT |
0.0153 USDT |
0.0151 USDT |
| 2022-08-14 |
0.0127 USDT |
5,778,808.8079 |
0.0141 USDT |
0.0136 USDT |
0.0139 USDT |
0.0137 USDT |
| 2022-08-13 |
0.0118 USDT |
6,716,791.5641 |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-08-12 |
0.0126 USDT |
8,185,300.1800 |
0.0127 USDT |
0.0113 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-08-11 |
0.0128 USDT |
4,601,411.0832 |
0.0126 USDT |
0.0125 USDT |
0.0128 USDT |
0.0130 USDT |
| 2022-08-10 |
0.0151 USDT |
13,830,439.1842 |
0.0127 USDT |
0.0116 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-08-09 |
0.0174 USDT |
8,411,511.4442 |
0.0176 USDT |
0.0163 USDT |
0.0174 USDT |
0.0166 USDT |
| 2022-08-08 |
0.0180 USDT |
4,767,328.5083 |
0.0167 USDT |
0.0164 USDT |
0.0171 USDT |
0.0167 USDT |
| 2022-08-07 |
0.0226 USDT |
2,967,498.3900 |
0.0216 USDT |
0.0210 USDT |
0.0216 USDT |
0.0228 USDT |
| 2022-08-06 |
0.0226 USDT |
2,459,225.4779 |
0.0236 USDT |
0.0232 USDT |
0.0236 USDT |
0.0241 USDT |
| 2022-08-05 |
0.0244 USDT |
6,898,800.2587 |
0.0221 USDT |
0.0214 USDT |
0.0218 USDT |
0.0215 USDT |
| 2022-08-04 |
0.0330 USDT |
3,305,082.1815 |
0.0361 USDT |
0.0353 USDT |
0.0368 USDT |
0.0360 USDT |
| 2022-08-03 |
0.0381 USDT |
4,317,658.8171 |
0.0327 USDT |
0.0309 USDT |
0.0321 USDT |
0.0317 USDT |
| 2022-08-02 |
0.0417 USDT |
5,066,058.0698 |
0.0387 USDT |
0.0362 USDT |
0.0382 USDT |
0.0388 USDT |
| 2022-08-01 |
0.0437 USDT |
3,173,306.5607 |
0.0459 USDT |
0.0438 USDT |
0.0451 USDT |
0.0451 USDT |
| 2022-07-31 |
0.0396 USDT |
6,823,399.8350 |
0.0387 USDT |
0.0373 USDT |
0.0392 USDT |
0.0438 USDT |
| 2022-07-30 |
0.0395 USDT |
13,805,117.3899 |
0.0347 USDT |
0.0347 USDT |
0.0391 USDT |
0.0412 USDT |
| 2022-07-29 |
0.0431 USDT |
10,354,793.1651 |
0.0439 USDT |
0.0414 USDT |
0.0422 USDT |
0.0419 USDT |
| 2022-07-28 |
0.0506 USDT |
7,994,976.8817 |
0.0439 USDT |
0.0418 USDT |
0.0440 USDT |
0.0437 USDT |
| 2022-07-27 |
0.0672 USDT |
30,391,158.3162 |
0.0757 USDT |
0.0564 USDT |
0.0590 USDT |
0.0578 USDT |
| 2022-07-26 |
0.0782 USDT |
2,450,478.5424 |
0.0835 USDT |
0.0787 USDT |
0.0810 USDT |
0.0810 USDT |
| 2022-07-25 |
0.0576 USDT |
3,677,024.1363 |
0.0643 USDT |
0.0625 USDT |
0.0651 USDT |
0.0667 USDT |
| 2022-07-24 |
0.0495 USDT |
7,263,343.8128 |
0.0481 USDT |
0.0453 USDT |
0.0482 USDT |
0.0487 USDT |
| 2022-07-23 |
0.0530 USDT |
2,000,367.9401 |
0.0580 USDT |
0.0545 USDT |
0.0559 USDT |
0.0553 USDT |
| 2022-07-22 |
0.0470 USDT |
7,280,901.7726 |
0.0481 USDT |
0.0473 USDT |
0.0498 USDT |
0.0534 USDT |
| 2022-07-21 |
0.0581 USDT |
3,818,117.4703 |
0.0498 USDT |
0.0487 USDT |
0.0522 USDT |
0.0515 USDT |
| 2022-07-20 |
0.0528 USDT |
20,357,075.7098 |
0.0534 USDT |
0.0508 USDT |
0.0532 USDT |
0.0605 USDT |
| 2022-07-19 |
0.0598 USDT |
11,057,240.5744 |
0.0545 USDT |
0.0492 USDT |
0.0532 USDT |
0.0531 USDT |
| 2022-07-18 |
0.0854 USDT |
4,612,399.7895 |
0.0769 USDT |
0.0768 USDT |
0.0831 USDT |
0.0818 USDT |
| 2022-07-17 |
0.1091 USDT |
906,526.6125 |
0.1140 USDT |
0.1104 USDT |
0.1127 USDT |
0.1125 USDT |
| 2022-07-16 |
0.1204 USDT |
974,713.2385 |
0.1138 USDT |
0.1105 USDT |
0.1141 USDT |
0.1119 USDT |
| 2022-07-15 |
0.1243 USDT |
2,057,475.1391 |
0.1272 USDT |
0.1174 USDT |
0.1251 USDT |
0.1250 USDT |