Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
0.1666 USDT |
1,138,358.8590 |
0.1925 USDT |
0.1824 USDT |
0.1900 USDT |
0.1836 USDT |
| 2022-04-04 |
0.1836 USDT |
12,517,547.1465 |
0.1674 USDT |
0.1444 USDT |
0.1607 USDT |
0.1586 USDT |
| 2022-04-03 |
0.2125 USDT |
978,815.7457 |
0.2106 USDT |
0.2008 USDT |
0.2103 USDT |
0.2077 USDT |
| 2022-04-02 |
0.2567 USDT |
624,816.5044 |
0.2707 USDT |
0.2635 USDT |
0.2736 USDT |
0.2700 USDT |
| 2022-04-01 |
0.4132 USDT |
636,037.9050 |
0.3323 USDT |
0.3054 USDT |
0.3183 USDT |
0.3160 USDT |
| 2022-03-31 |
0.4093 USDT |
310,104.0937 |
0.4164 USDT |
0.4029 USDT |
0.4216 USDT |
0.4351 USDT |
| 2022-03-30 |
0.3624 USDT |
307,871.3444 |
0.3704 USDT |
0.3668 USDT |
0.3727 USDT |
0.3710 USDT |
| 2022-03-29 |
0.4136 USDT |
3,175,993.7256 |
0.3980 USDT |
0.3493 USDT |
0.3846 USDT |
0.3757 USDT |
| 2022-03-28 |
0.4794 USDT |
839,976.7690 |
0.4772 USDT |
0.4590 USDT |
0.4772 USDT |
0.5035 USDT |
| 2022-03-27 |
0.5170 USDT |
970,215.5510 |
0.5210 USDT |
0.4931 USDT |
0.5166 USDT |
0.5005 USDT |
| 2022-03-26 |
0.5119 USDT |
235,983.6194 |
0.5033 USDT |
0.4956 USDT |
0.5147 USDT |
0.5372 USDT |
| 2022-03-25 |
0.5900 USDT |
215,705.1605 |
0.5871 USDT |
0.5852 USDT |
0.6153 USDT |
0.6179 USDT |
| 2022-03-24 |
0.6079 USDT |
561,732.4189 |
0.5636 USDT |
0.5021 USDT |
0.5394 USDT |
0.5527 USDT |
| 2022-03-23 |
0.6959 USDT |
466,787.3443 |
0.6301 USDT |
0.6081 USDT |
0.6407 USDT |
0.6376 USDT |
| 2022-03-22 |
0.8623 USDT |
96,010.8205 |
0.8502 USDT |
0.8356 USDT |
0.8607 USDT |
0.8607 USDT |
| 2022-03-21 |
0.9411 USDT |
59,722.4332 |
0.9354 USDT |
0.9313 USDT |
0.9594 USDT |
0.9641 USDT |
| 2022-03-20 |
0.9589 USDT |
89,158.5551 |
1.0069 USDT |
0.9602 USDT |
1.0110 USDT |
1.0092 USDT |
| 2022-03-19 |
0.8611 USDT |
65,595.2481 |
0.8451 USDT |
0.8299 USDT |
0.8499 USDT |
0.8417 USDT |
| 2022-03-18 |
0.9847 USDT |
231,540.0086 |
0.9148 USDT |
0.8302 USDT |
0.8430 USDT |
0.8370 USDT |
| 2022-03-17 |
0.9958 USDT |
48,229.9119 |
0.9940 USDT |
0.9712 USDT |
0.9984 USDT |
1.0101 USDT |
| 2022-03-16 |
1.1944 USDT |
651,400.8486 |
1.2464 USDT |
1.0366 USDT |
1.0714 USDT |
1.0680 USDT |
| 2022-03-15 |
1.2791 USDT |
133,799.6754 |
1.1978 USDT |
1.1829 USDT |
1.2622 USDT |
1.2683 USDT |
| 2022-03-14 |
1.4047 USDT |
47,079.4160 |
1.4273 USDT |
1.3558 USDT |
1.4273 USDT |
1.3627 USDT |
| 2022-03-13 |
1.2762 USDT |
84,830.4270 |
1.2001 USDT |
1.1878 USDT |
1.2614 USDT |
1.3335 USDT |
| 2022-03-12 |
1.2257 USDT |
40,188.9234 |
1.2501 USDT |
1.2411 USDT |
1.2550 USDT |
1.2506 USDT |
| 2022-03-11 |
1.1123 USDT |
90,650.3497 |
1.2603 USDT |
1.2141 USDT |
1.2566 USDT |
1.2474 USDT |
| 2022-03-10 |
1.0493 USDT |
229,078.1943 |
1.0494 USDT |
1.0027 USDT |
1.0451 USDT |
1.0296 USDT |
| 2022-03-09 |
1.1487 USDT |
211,530.9387 |
1.0504 USDT |
1.0004 USDT |
1.0341 USDT |
1.0208 USDT |
| 2022-03-08 |
1.6940 USDT |
42,151.1754 |
1.6723 USDT |
1.6529 USDT |
1.7611 USDT |
1.7336 USDT |
| 2022-03-07 |
1.6613 USDT |
270,987.3701 |
1.7394 USDT |
1.7351 USDT |
1.8843 USDT |
1.8507 USDT |
| 2022-03-06 |
1.4388 USDT |
500,295.5829 |
1.3092 USDT |
1.2917 USDT |
1.4828 USDT |
1.4342 USDT |
| 2022-03-05 |
1.5088 USDT |
34,723.8422 |
1.4602 USDT |
1.4467 USDT |
1.4762 USDT |
1.4588 USDT |
| 2022-03-04 |
1.2752 USDT |
411,918.3400 |
1.4247 USDT |
1.3365 USDT |
1.4347 USDT |
1.5026 USDT |
| 2022-03-03 |
1.3067 USDT |
455,990.8831 |
1.3085 USDT |
1.2437 USDT |
1.3360 USDT |
1.3120 USDT |
| 2022-03-02 |
1.2807 USDT |
141,071.5356 |
1.3443 USDT |
1.2524 USDT |
1.3178 USDT |
1.3265 USDT |
| 2022-03-01 |
1.5612 USDT |
229,990.8337 |
1.2747 USDT |
1.2236 USDT |
1.2994 USDT |
1.2435 USDT |
| 2022-02-28 |
3.0706 USDT |
61,807.2831 |
2.6084 USDT |
2.4982 USDT |
2.6538 USDT |
2.6279 USDT |
| 2022-02-27 |
3.1581 USDT |
149,470.2619 |
3.5423 USDT |
3.3410 USDT |
3.5268 USDT |
3.4571 USDT |
| 2022-02-26 |
2.8399 USDT |
36,399.1445 |
2.7821 USDT |
2.6577 USDT |
2.7582 USDT |
2.7899 USDT |
| 2022-02-25 |
3.5779 USDT |
42,014.7131 |
3.4669 USDT |
3.2067 USDT |
3.3065 USDT |
3.2758 USDT |
| 2022-02-24 |
4.5479 USDT |
605,227.1299 |
4.1287 USDT |
3.3499 USDT |
3.7936 USDT |
3.7542 USDT |
| 2022-02-23 |
3.3180 USDT |
66,070.2082 |
3.4612 USDT |
3.3996 USDT |
3.5972 USDT |
3.6231 USDT |
| 2022-02-22 |
3.9632 USDT |
50,273.8015 |
3.9247 USDT |
3.5962 USDT |
3.8083 USDT |
3.7959 USDT |
| 2022-02-21 |
3.3378 USDT |
248,804.7262 |
3.4204 USDT |
3.3021 USDT |
3.5095 USDT |
4.0133 USDT |
| 2022-02-20 |
3.1588 USDT |
35,423.6760 |
3.1345 USDT |
3.1324 USDT |
3.2423 USDT |
3.2807 USDT |
| 2022-02-19 |
2.6292 USDT |
16,445.3436 |
2.7139 USDT |
2.6802 USDT |
2.7273 USDT |
2.7215 USDT |
| 2022-02-18 |
2.4539 USDT |
38,472.8592 |
2.5218 USDT |
2.4776 USDT |
2.5754 USDT |
2.5607 USDT |
| 2022-02-17 |
2.1408 USDT |
188,121.3926 |
2.2851 USDT |
2.2655 USDT |
2.3690 USDT |
2.3564 USDT |
| 2022-02-16 |
2.1458 USDT |
68,472.4372 |
2.2096 USDT |
2.0203 USDT |
2.0664 USDT |
2.0448 USDT |