Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
0.0906 USDT |
16,216,992.5579 |
0.0832 USDT |
0.0826 USDT |
0.0976 USDT |
0.0973 USDT |
| 2024-08-01 |
0.0910 USDT |
3,593,521.1350 |
0.0922 USDT |
0.0829 USDT |
0.0922 USDT |
0.0843 USDT |
| 2024-07-31 |
0.0771 USDT |
3,923,751.9034 |
0.0753 USDT |
0.0738 USDT |
0.0783 USDT |
0.0810 USDT |
| 2024-07-30 |
0.0753 USDT |
1,513,050.0584 |
0.0794 USDT |
0.0765 USDT |
0.0787 USDT |
0.0787 USDT |
| 2024-07-29 |
0.0656 USDT |
2,969,443.2641 |
0.0687 USDT |
0.0681 USDT |
0.0721 USDT |
0.0714 USDT |
| 2024-07-28 |
0.0624 USDT |
1,024,290.2208 |
0.0656 USDT |
0.0651 USDT |
0.0664 USDT |
0.0669 USDT |
| 2024-07-27 |
0.0596 USDT |
8,059,746.0587 |
0.0610 USDT |
0.0576 USDT |
0.0596 USDT |
0.0576 USDT |
| 2024-07-26 |
0.0664 USDT |
2,737,860.2800 |
0.0621 USDT |
0.0570 USDT |
0.0589 USDT |
0.0608 USDT |
| 2024-07-25 |
0.0690 USDT |
5,053,533.0400 |
0.0719 USDT |
0.0709 USDT |
0.0751 USDT |
0.0800 USDT |
| 2024-07-24 |
0.0600 USDT |
2,854,314.1506 |
0.0598 USDT |
0.0596 USDT |
0.0621 USDT |
0.0672 USDT |
| 2024-07-23 |
0.0579 USDT |
1,426,913.8944 |
0.0610 USDT |
0.0600 USDT |
0.0615 USDT |
0.0610 USDT |
| 2024-07-22 |
0.0496 USDT |
2,000,769.1242 |
0.0519 USDT |
0.0501 USDT |
0.0517 USDT |
0.0538 USDT |
| 2024-07-21 |
0.0522 USDT |
12,418,209.3423 |
0.0538 USDT |
0.0463 USDT |
0.0482 USDT |
0.0480 USDT |
| 2024-07-20 |
0.0477 USDT |
1,818,931.1708 |
0.0478 USDT |
0.0472 USDT |
0.0489 USDT |
0.0486 USDT |
| 2024-07-19 |
0.0540 USDT |
7,178,601.5103 |
0.0541 USDT |
0.0461 USDT |
0.0475 USDT |
0.0465 USDT |
| 2024-07-18 |
0.0558 USDT |
9,307,519.5746 |
0.0537 USDT |
0.0534 USDT |
0.0568 USDT |
0.0550 USDT |
| 2024-07-17 |
0.0526 USDT |
2,121,513.5299 |
0.0557 USDT |
0.0517 USDT |
0.0535 USDT |
0.0550 USDT |
| 2024-07-16 |
0.0588 USDT |
3,447,688.5398 |
0.0537 USDT |
0.0521 USDT |
0.0537 USDT |
0.0537 USDT |
| 2024-07-15 |
0.0778 USDT |
2,955,485.8679 |
0.0739 USDT |
0.0730 USDT |
0.0748 USDT |
0.0740 USDT |
| 2024-07-14 |
0.0890 USDT |
1,211,335.7009 |
0.0905 USDT |
0.0828 USDT |
0.0853 USDT |
0.0829 USDT |
| 2024-07-13 |
0.0981 USDT |
622,136.2194 |
0.0973 USDT |
0.0946 USDT |
0.0974 USDT |
0.0983 USDT |
| 2024-07-12 |
0.1120 USDT |
3,192,347.8627 |
0.1068 USDT |
0.0976 USDT |
0.1002 USDT |
0.0983 USDT |
| 2024-07-11 |
0.1210 USDT |
4,913,947.2512 |
0.1182 USDT |
0.1074 USDT |
0.1132 USDT |
0.1138 USDT |
| 2024-07-10 |
0.1437 USDT |
1,196,614.0254 |
0.1447 USDT |
0.1323 USDT |
0.1395 USDT |
0.1413 USDT |
| 2024-07-09 |
0.1596 USDT |
1,852,438.5734 |
0.1676 USDT |
0.1532 USDT |
0.1561 USDT |
0.1559 USDT |
| 2024-07-08 |
0.1643 USDT |
1,405,831.9815 |
0.1623 USDT |
0.1589 USDT |
0.1639 USDT |
0.1638 USDT |
| 2024-07-07 |
0.1499 USDT |
1,819,041.3469 |
0.1573 USDT |
0.1530 USDT |
0.1590 USDT |
0.1621 USDT |
| 2024-07-06 |
0.1678 USDT |
1,610,932.5804 |
0.1644 USDT |
0.1417 USDT |
0.1446 USDT |
0.1447 USDT |
| 2024-07-05 |
0.2050 USDT |
1,477,368.3009 |
0.1793 USDT |
0.1710 USDT |
0.1781 USDT |
0.1809 USDT |
| 2024-07-04 |
0.1463 USDT |
2,235,517.7121 |
0.1538 USDT |
0.1423 USDT |
0.1446 USDT |
0.1446 USDT |
| 2024-07-03 |
0.1163 USDT |
1,422,075.8571 |
0.1242 USDT |
0.1214 USDT |
0.1270 USDT |
0.1331 USDT |
| 2024-07-02 |
0.1079 USDT |
1,652,388.1253 |
0.1053 USDT |
0.0981 USDT |
0.0991 USDT |
0.0991 USDT |
| 2024-07-01 |
0.1171 USDT |
1,016,867.8844 |
0.1195 USDT |
0.1130 USDT |
0.1156 USDT |
0.1137 USDT |
| 2024-06-30 |
0.1351 USDT |
1,826,855.4596 |
0.1364 USDT |
0.1151 USDT |
0.1202 USDT |
0.1202 USDT |
| 2024-06-29 |
0.1445 USDT |
352,922.6326 |
0.1437 USDT |
0.1421 USDT |
0.1455 USDT |
0.1474 USDT |
| 2024-06-28 |
0.1321 USDT |
3,452,080.8666 |
0.1326 USDT |
0.1263 USDT |
0.1336 USDT |
0.1419 USDT |
| 2024-06-27 |
0.1272 USDT |
3,550,667.7020 |
0.1390 USDT |
0.1177 USDT |
0.1257 USDT |
0.1279 USDT |
| 2024-06-26 |
0.1250 USDT |
736,036.2612 |
0.1310 USDT |
0.1254 USDT |
0.1301 USDT |
0.1327 USDT |
| 2024-06-25 |
0.1173 USDT |
2,100,172.4681 |
0.1131 USDT |
0.1068 USDT |
0.1114 USDT |
0.1114 USDT |
| 2024-06-24 |
0.1273 USDT |
10,691,779.2331 |
0.1365 USDT |
0.1161 USDT |
0.1203 USDT |
0.1173 USDT |
| 2024-06-23 |
0.1346 USDT |
1,947,807.2632 |
0.1419 USDT |
0.1371 USDT |
0.1411 USDT |
0.1466 USDT |
| 2024-06-22 |
0.1350 USDT |
395,022.9957 |
0.1379 USDT |
0.1376 USDT |
0.1425 USDT |
0.1467 USDT |
| 2024-06-21 |
0.1391 USDT |
8,620,828.9688 |
0.1460 USDT |
0.1274 USDT |
0.1324 USDT |
0.1324 USDT |
| 2024-06-20 |
0.1493 USDT |
6,347,345.3515 |
0.1401 USDT |
0.1357 USDT |
0.1413 USDT |
0.1382 USDT |
| 2024-06-19 |
0.1781 USDT |
843,709.4942 |
0.1712 USDT |
0.1651 USDT |
0.1715 USDT |
0.1773 USDT |
| 2024-06-18 |
0.2134 USDT |
4,914,146.5688 |
0.2260 USDT |
0.2024 USDT |
0.2095 USDT |
0.2062 USDT |
| 2024-06-17 |
0.1568 USDT |
5,952,387.5577 |
0.1620 USDT |
0.1489 USDT |
0.1529 USDT |
0.1526 USDT |
| 2024-06-16 |
0.1331 USDT |
480,308.9332 |
0.1324 USDT |
0.1283 USDT |
0.1304 USDT |
0.1286 USDT |
| 2024-06-15 |
0.1348 USDT |
415,195.5128 |
0.1318 USDT |
0.1270 USDT |
0.1303 USDT |
0.1324 USDT |
| 2024-06-14 |
0.1305 USDT |
8,805,820.5082 |
0.1290 USDT |
0.1263 USDT |
0.1335 USDT |
0.1424 USDT |