Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-13 |
0.0991 USDT |
2,154,067.5364 |
0.1021 USDT |
0.0988 USDT |
0.1038 USDT |
0.1080 USDT |
| 2024-06-12 |
0.0922 USDT |
11,027,967.3266 |
0.0841 USDT |
0.0830 USDT |
0.0877 USDT |
0.0945 USDT |
| 2024-06-11 |
0.1052 USDT |
4,481,001.6447 |
0.1075 USDT |
0.1051 USDT |
0.1081 USDT |
0.1081 USDT |
| 2024-06-10 |
0.0930 USDT |
1,407,114.2256 |
0.0897 USDT |
0.0883 USDT |
0.0917 USDT |
0.0968 USDT |
| 2024-06-09 |
0.0892 USDT |
323,655.4142 |
0.0898 USDT |
0.0867 USDT |
0.0884 USDT |
0.0876 USDT |
| 2024-06-08 |
0.0848 USDT |
1,728,613.8944 |
0.0865 USDT |
0.0851 USDT |
0.0876 USDT |
0.0899 USDT |
| 2024-06-07 |
0.0844 USDT |
13,815,590.2966 |
0.0735 USDT |
0.0733 USDT |
0.0806 USDT |
0.0796 USDT |
| 2024-06-06 |
0.0653 USDT |
1,404,714.1875 |
0.0642 USDT |
0.0639 USDT |
0.0658 USDT |
0.0676 USDT |
| 2024-06-05 |
0.0622 USDT |
627,046.0142 |
0.0619 USDT |
0.0595 USDT |
0.0601 USDT |
0.0600 USDT |
| 2024-06-04 |
0.0718 USDT |
2,509,712.0684 |
0.0751 USDT |
0.0650 USDT |
0.0668 USDT |
0.0668 USDT |
| 2024-06-03 |
0.0715 USDT |
2,088,041.2132 |
0.0699 USDT |
0.0684 USDT |
0.0711 USDT |
0.0738 USDT |
| 2024-06-02 |
0.0700 USDT |
1,074,660.4363 |
0.0743 USDT |
0.0724 USDT |
0.0739 USDT |
0.0739 USDT |
| 2024-06-01 |
0.0720 USDT |
582,565.7623 |
0.0732 USDT |
0.0686 USDT |
0.0699 USDT |
0.0690 USDT |
| 2024-05-31 |
0.0727 USDT |
2,015,113.3745 |
0.0737 USDT |
0.0701 USDT |
0.0721 USDT |
0.0720 USDT |
| 2024-05-30 |
0.0687 USDT |
2,397,718.3307 |
0.0707 USDT |
0.0656 USDT |
0.0681 USDT |
0.0671 USDT |
| 2024-05-29 |
0.0624 USDT |
1,682,503.7801 |
0.0642 USDT |
0.0609 USDT |
0.0628 USDT |
0.0642 USDT |
| 2024-05-28 |
0.0617 USDT |
4,471,366.0009 |
0.0634 USDT |
0.0605 USDT |
0.0631 USDT |
0.0629 USDT |
| 2024-05-27 |
0.0607 USDT |
3,673,510.4132 |
0.0611 USDT |
0.0577 USDT |
0.0596 USDT |
0.0596 USDT |
| 2024-05-26 |
0.0552 USDT |
836,352.5751 |
0.0591 USDT |
0.0580 USDT |
0.0593 USDT |
0.0612 USDT |
| 2024-05-25 |
0.0572 USDT |
1,452,394.0722 |
0.0566 USDT |
0.0525 USDT |
0.0544 USDT |
0.0543 USDT |
| 2024-05-24 |
0.0644 USDT |
4,694,728.0094 |
0.0622 USDT |
0.0569 USDT |
0.0586 USDT |
0.0578 USDT |
| 2024-05-23 |
0.0633 USDT |
16,355,835.4133 |
0.0643 USDT |
0.0611 USDT |
0.0675 USDT |
0.0673 USDT |
| 2024-05-22 |
0.0623 USDT |
9,035,706.5609 |
0.0626 USDT |
0.0552 USDT |
0.0607 USDT |
0.0605 USDT |
| 2024-05-21 |
0.0603 USDT |
2,761,289.3023 |
0.0625 USDT |
0.0616 USDT |
0.0655 USDT |
0.0655 USDT |
| 2024-05-20 |
0.0626 USDT |
9,329,984.3110 |
0.0602 USDT |
0.0560 USDT |
0.0586 USDT |
0.0567 USDT |
| 2024-05-19 |
0.0686 USDT |
2,551,906.1450 |
0.0660 USDT |
0.0660 USDT |
0.0682 USDT |
0.0668 USDT |
| 2024-05-18 |
0.0653 USDT |
1,881,067.1497 |
0.0652 USDT |
0.0644 USDT |
0.0659 USDT |
0.0677 USDT |
| 2024-05-17 |
0.0613 USDT |
3,619,959.4021 |
0.0636 USDT |
0.0602 USDT |
0.0638 USDT |
0.0662 USDT |
| 2024-05-16 |
0.0647 USDT |
4,404,483.8249 |
0.0667 USDT |
0.0628 USDT |
0.0652 USDT |
0.0650 USDT |
| 2024-05-15 |
0.0842 USDT |
3,686,600.9720 |
0.0724 USDT |
0.0651 USDT |
0.0683 USDT |
0.0664 USDT |
| 2024-05-14 |
0.0966 USDT |
2,834,347.5311 |
0.1001 USDT |
0.0948 USDT |
0.1014 USDT |
0.1031 USDT |
| 2024-05-13 |
0.1045 USDT |
1,485,416.6227 |
0.0957 USDT |
0.0905 USDT |
0.0931 USDT |
0.0924 USDT |
| 2024-05-12 |
0.1081 USDT |
548,707.5354 |
0.1099 USDT |
0.1087 USDT |
0.1113 USDT |
0.1128 USDT |
| 2024-05-11 |
0.1002 USDT |
1,152,848.4284 |
0.0996 USDT |
0.0971 USDT |
0.1009 USDT |
0.1053 USDT |
| 2024-05-10 |
0.0940 USDT |
8,250,446.9241 |
0.0891 USDT |
0.0882 USDT |
0.0980 USDT |
0.1004 USDT |
| 2024-05-09 |
0.1034 USDT |
6,754,600.5681 |
0.1051 USDT |
0.0948 USDT |
0.1020 USDT |
0.1011 USDT |
| 2024-05-08 |
0.1083 USDT |
3,593,223.3634 |
0.1076 USDT |
0.1066 USDT |
0.1126 USDT |
0.1208 USDT |
| 2024-05-07 |
0.0944 USDT |
1,700,628.1448 |
0.0945 USDT |
0.0924 USDT |
0.0970 USDT |
0.1024 USDT |
| 2024-05-06 |
0.1024 USDT |
2,163,134.7372 |
0.1076 USDT |
0.0997 USDT |
0.1021 USDT |
0.1047 USDT |
| 2024-05-05 |
0.1159 USDT |
3,941,662.4399 |
0.1114 USDT |
0.0977 USDT |
0.1018 USDT |
0.1014 USDT |
| 2024-05-04 |
0.1311 USDT |
535,686.2777 |
0.1317 USDT |
0.1269 USDT |
0.1307 USDT |
0.1302 USDT |
| 2024-05-03 |
0.1647 USDT |
2,234,587.7339 |
0.1459 USDT |
0.1304 USDT |
0.1349 USDT |
0.1319 USDT |
| 2024-05-02 |
0.1980 USDT |
2,395,543.0034 |
0.1945 USDT |
0.1829 USDT |
0.1901 USDT |
0.1918 USDT |
| 2024-05-01 |
0.1989 USDT |
15,667,688.9863 |
0.2046 USDT |
0.1687 USDT |
0.2013 USDT |
0.2020 USDT |
| 2024-04-30 |
0.1765 USDT |
4,401,936.3330 |
0.1940 USDT |
0.1879 USDT |
0.2019 USDT |
0.2151 USDT |
| 2024-04-29 |
0.1459 USDT |
1,017,100.3557 |
0.1501 USDT |
0.1466 USDT |
0.1527 USDT |
0.1553 USDT |
| 2024-04-28 |
0.1266 USDT |
1,371,827.3562 |
0.1294 USDT |
0.1256 USDT |
0.1308 USDT |
0.1381 USDT |
| 2024-04-27 |
0.1380 USDT |
10,971,891.5609 |
0.1389 USDT |
0.1106 USDT |
0.1179 USDT |
0.1232 USDT |
| 2024-04-26 |
0.1369 USDT |
1,892,142.0023 |
0.1473 USDT |
0.1444 USDT |
0.1492 USDT |
0.1479 USDT |
| 2024-04-25 |
0.1620 USDT |
3,157,016.9211 |
0.1491 USDT |
0.1404 USDT |
0.1481 USDT |
0.1425 USDT |