Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
0.1477 USDT |
885,057.0916 |
0.1293 USDT |
0.1250 USDT |
0.1306 USDT |
0.1319 USDT |
| 2022-07-13 |
0.1866 USDT |
597,456.5490 |
0.1665 USDT |
0.1602 USDT |
0.1659 USDT |
0.1651 USDT |
| 2022-07-12 |
0.1701 USDT |
839,522.1446 |
0.1690 USDT |
0.1678 USDT |
0.1743 USDT |
0.1692 USDT |
| 2022-07-11 |
0.1547 USDT |
1,699,209.0813 |
0.1513 USDT |
0.1503 USDT |
0.1572 USDT |
0.1761 USDT |
| 2022-07-10 |
0.1270 USDT |
572,539.8510 |
0.1334 USDT |
0.1311 USDT |
0.1342 USDT |
0.1370 USDT |
| 2022-07-09 |
0.1219 USDT |
1,711,699.3734 |
0.1103 USDT |
0.1072 USDT |
0.1116 USDT |
0.1102 USDT |
| 2022-07-08 |
0.1333 USDT |
1,213,761.7124 |
0.1388 USDT |
0.1298 USDT |
0.1325 USDT |
0.1323 USDT |
| 2022-07-07 |
0.1419 USDT |
1,656,964.2913 |
0.1302 USDT |
0.1216 USDT |
0.1253 USDT |
0.1267 USDT |
| 2022-07-06 |
0.1685 USDT |
2,147,879.4968 |
0.1645 USDT |
0.1508 USDT |
0.1544 USDT |
0.1540 USDT |
| 2022-07-05 |
0.1689 USDT |
1,302,414.2589 |
0.1892 USDT |
0.1595 USDT |
0.1656 USDT |
0.1656 USDT |
| 2022-07-04 |
0.1827 USDT |
970,043.8138 |
0.1704 USDT |
0.1626 USDT |
0.1682 USDT |
0.1658 USDT |
| 2022-07-03 |
0.2054 USDT |
436,864.2681 |
0.2073 USDT |
0.1925 USDT |
0.1975 USDT |
0.1973 USDT |
| 2022-07-02 |
0.2035 USDT |
432,501.1797 |
0.2019 USDT |
0.1930 USDT |
0.2006 USDT |
0.1951 USDT |
| 2022-07-01 |
0.2063 USDT |
1,073,741.5611 |
0.1975 USDT |
0.1832 USDT |
0.1964 USDT |
0.1952 USDT |
| 2022-06-30 |
0.2283 USDT |
1,156,326.1255 |
0.2322 USDT |
0.2244 USDT |
0.2334 USDT |
0.2257 USDT |
| 2022-06-29 |
0.2011 USDT |
1,961,460.1141 |
0.1973 USDT |
0.1802 USDT |
0.1900 USDT |
0.1913 USDT |
| 2022-06-28 |
0.1823 USDT |
1,220,679.6109 |
0.2010 USDT |
0.1969 USDT |
0.2011 USDT |
0.2109 USDT |
| 2022-06-27 |
0.1612 USDT |
993,370.3055 |
0.1725 USDT |
0.1592 USDT |
0.1650 USDT |
0.1640 USDT |
| 2022-06-26 |
0.1291 USDT |
1,524,110.9806 |
0.1545 USDT |
0.1386 USDT |
0.1445 USDT |
0.1579 USDT |
| 2022-06-25 |
0.1369 USDT |
1,958,823.0636 |
0.1413 USDT |
0.1294 USDT |
0.1332 USDT |
0.1294 USDT |
| 2022-06-24 |
0.1873 USDT |
3,383,543.4182 |
0.1786 USDT |
0.1464 USDT |
0.1586 USDT |
0.1464 USDT |
| 2022-06-23 |
0.2575 USDT |
1,335,810.9793 |
0.2571 USDT |
0.2259 USDT |
0.2414 USDT |
0.2407 USDT |
| 2022-06-22 |
0.2749 USDT |
916,822.6385 |
0.2766 USDT |
0.2717 USDT |
0.2801 USDT |
0.2943 USDT |
| 2022-06-21 |
0.2538 USDT |
1,091,198.9813 |
0.2450 USDT |
0.2368 USDT |
0.2549 USDT |
0.2548 USDT |
| 2022-06-20 |
0.3088 USDT |
1,291,643.2014 |
0.3062 USDT |
0.2843 USDT |
0.3072 USDT |
0.3063 USDT |
| 2022-06-19 |
0.3896 USDT |
1,243,172.8874 |
0.3534 USDT |
0.3198 USDT |
0.3420 USDT |
0.3457 USDT |
| 2022-06-18 |
0.4394 USDT |
5,920,457.0260 |
0.5002 USDT |
0.3983 USDT |
0.4422 USDT |
0.4107 USDT |
| 2022-06-17 |
0.3822 USDT |
433,448.1334 |
0.3475 USDT |
0.3441 USDT |
0.3653 USDT |
0.3695 USDT |
| 2022-06-16 |
0.3478 USDT |
1,493,633.9129 |
0.4038 USDT |
0.3784 USDT |
0.4064 USDT |
0.4459 USDT |
| 2022-06-15 |
0.4265 USDT |
2,590,418.9652 |
0.3613 USDT |
0.3002 USDT |
0.3266 USDT |
0.3027 USDT |
| 2022-06-14 |
0.4299 USDT |
1,341,018.3456 |
0.4384 USDT |
0.4133 USDT |
0.4423 USDT |
0.4597 USDT |
| 2022-06-13 |
0.5212 USDT |
2,795,804.7807 |
0.4512 USDT |
0.3887 USDT |
0.4400 USDT |
0.4568 USDT |
| 2022-06-12 |
0.3573 USDT |
1,407,396.4944 |
0.3324 USDT |
0.3289 USDT |
0.3465 USDT |
0.3463 USDT |
| 2022-06-11 |
0.2865 USDT |
596,229.1827 |
0.3074 USDT |
0.2999 USDT |
0.3120 USDT |
0.3235 USDT |
| 2022-06-10 |
0.2110 USDT |
353,727.1455 |
0.2474 USDT |
0.2365 USDT |
0.2443 USDT |
0.2419 USDT |
| 2022-06-09 |
0.1784 USDT |
706,607.6702 |
0.1717 USDT |
0.1709 USDT |
0.1777 USDT |
0.1771 USDT |
| 2022-06-08 |
0.1708 USDT |
327,793.3650 |
0.1736 USDT |
0.1700 USDT |
0.1742 USDT |
0.1724 USDT |
| 2022-06-07 |
0.1707 USDT |
2,176,362.6453 |
0.1734 USDT |
0.1541 USDT |
0.1641 USDT |
0.1620 USDT |
| 2022-06-06 |
0.1487 USDT |
1,436,363.5417 |
0.1539 USDT |
0.1487 USDT |
0.1528 USDT |
0.1517 USDT |
| 2022-06-05 |
0.1686 USDT |
805,388.3869 |
0.1636 USDT |
0.1524 USDT |
0.1604 USDT |
0.1601 USDT |
| 2022-06-04 |
0.1803 USDT |
377,566.5495 |
0.1756 USDT |
0.1655 USDT |
0.1700 USDT |
0.1655 USDT |
| 2022-06-03 |
0.1722 USDT |
640,360.1683 |
0.1857 USDT |
0.1770 USDT |
0.1844 USDT |
0.1772 USDT |
| 2022-06-02 |
0.1791 USDT |
1,789,002.0227 |
0.1663 USDT |
0.1498 USDT |
0.1572 USDT |
0.1510 USDT |
| 2022-06-01 |
0.1551 USDT |
6,210,968.1021 |
0.1559 USDT |
0.1531 USDT |
0.1628 USDT |
0.1861 USDT |
| 2022-05-31 |
0.1321 USDT |
1,596,502.2312 |
0.1438 USDT |
0.1370 USDT |
0.1457 USDT |
0.1376 USDT |
| 2022-05-30 |
0.1849 USDT |
4,838,057.6128 |
0.1775 USDT |
0.1563 USDT |
0.1618 USDT |
0.1618 USDT |
| 2022-05-29 |
0.2599 USDT |
622,742.1759 |
0.2408 USDT |
0.2331 USDT |
0.2404 USDT |
0.2349 USDT |
| 2022-05-28 |
0.2876 USDT |
872,386.4244 |
0.2694 USDT |
0.2563 USDT |
0.2726 USDT |
0.2566 USDT |
| 2022-05-27 |
0.2880 USDT |
4,256,905.9759 |
0.2997 USDT |
0.2903 USDT |
0.3162 USDT |
0.3028 USDT |
| 2022-05-26 |
0.2487 USDT |
2,322,437.4709 |
0.2276 USDT |
0.2274 USDT |
0.2411 USDT |
0.2358 USDT |