Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.1585 USDT |
14,635,779.9663 |
0.1663 USDT |
0.1386 USDT |
0.1556 USDT |
0.1467 USDT |
| 2024-04-23 |
0.1596 USDT |
833,528.5314 |
0.1600 USDT |
0.1570 USDT |
0.1623 USDT |
0.1671 USDT |
| 2024-04-22 |
0.1913 USDT |
4,212,563.6595 |
0.1709 USDT |
0.1500 USDT |
0.1580 USDT |
0.1574 USDT |
| 2024-04-21 |
0.2396 USDT |
1,850,522.8893 |
0.2542 USDT |
0.2145 USDT |
0.2403 USDT |
0.2169 USDT |
| 2024-04-20 |
0.3177 USDT |
1,596,698.7406 |
0.3170 USDT |
0.2562 USDT |
0.2659 USDT |
0.2602 USDT |
| 2024-04-19 |
0.3547 USDT |
1,042,522.1710 |
0.3450 USDT |
0.3311 USDT |
0.3433 USDT |
0.3478 USDT |
| 2024-04-18 |
0.3765 USDT |
1,076,059.4019 |
0.3192 USDT |
0.3128 USDT |
0.3331 USDT |
0.3351 USDT |
| 2024-04-17 |
0.4140 USDT |
8,176,345.6304 |
0.4559 USDT |
0.3589 USDT |
0.4029 USDT |
0.3976 USDT |
| 2024-04-16 |
0.4908 USDT |
1,755,215.3528 |
0.4535 USDT |
0.3954 USDT |
0.4107 USDT |
0.4019 USDT |
| 2024-04-15 |
0.4295 USDT |
4,530,524.3693 |
0.4181 USDT |
0.4038 USDT |
0.4582 USDT |
0.5156 USDT |
| 2024-04-14 |
0.6632 USDT |
6,877,875.4326 |
0.5126 USDT |
0.4365 USDT |
0.4748 USDT |
0.4748 USDT |
| 2024-04-13 |
0.7507 USDT |
26,532,635.4690 |
0.5210 USDT |
0.5210 USDT |
0.6382 USDT |
0.7163 USDT |
| 2024-04-12 |
0.4593 USDT |
17,812,437.9593 |
0.3234 USDT |
0.3234 USDT |
0.3431 USDT |
0.4966 USDT |
| 2024-04-11 |
0.2835 USDT |
967,554.2424 |
0.2972 USDT |
0.2886 USDT |
0.3019 USDT |
0.3021 USDT |
| 2024-04-10 |
0.2967 USDT |
937,287.0671 |
0.2912 USDT |
0.2721 USDT |
0.2828 USDT |
0.2807 USDT |
| 2024-04-09 |
0.2484 USDT |
3,172,155.4563 |
0.2475 USDT |
0.2363 USDT |
0.2556 USDT |
0.2553 USDT |
| 2024-04-08 |
0.2670 USDT |
867,216.4311 |
0.2640 USDT |
0.2447 USDT |
0.2523 USDT |
0.2532 USDT |
| 2024-04-07 |
0.3072 USDT |
327,474.0036 |
0.3081 USDT |
0.3075 USDT |
0.3160 USDT |
0.3222 USDT |
| 2024-04-06 |
0.2888 USDT |
445,196.5449 |
0.3165 USDT |
0.3002 USDT |
0.3127 USDT |
0.3185 USDT |
| 2024-04-05 |
0.3300 USDT |
3,409,995.5552 |
0.3080 USDT |
0.2540 USDT |
0.2656 USDT |
0.2634 USDT |
| 2024-04-04 |
0.3647 USDT |
833,759.1153 |
0.3358 USDT |
0.3226 USDT |
0.3383 USDT |
0.3643 USDT |
| 2024-04-03 |
0.4038 USDT |
1,685,418.7271 |
0.3879 USDT |
0.3675 USDT |
0.3849 USDT |
0.3919 USDT |
| 2024-04-02 |
0.4621 USDT |
725,298.7705 |
0.4787 USDT |
0.4556 USDT |
0.4771 USDT |
0.4803 USDT |
| 2024-04-01 |
0.3643 USDT |
6,746,582.9253 |
0.3086 USDT |
0.2986 USDT |
0.3135 USDT |
0.3860 USDT |
| 2024-03-31 |
0.3271 USDT |
1,700,701.9974 |
0.3605 USDT |
0.3006 USDT |
0.3105 USDT |
0.3089 USDT |
| 2024-03-30 |
0.3347 USDT |
1,745,821.2018 |
0.3572 USDT |
0.3083 USDT |
0.3198 USDT |
0.3608 USDT |
| 2024-03-29 |
0.3495 USDT |
2,031,994.0424 |
0.3289 USDT |
0.3274 USDT |
0.3404 USDT |
0.3572 USDT |
| 2024-03-28 |
0.3169 USDT |
3,216,040.9632 |
0.3242 USDT |
0.3000 USDT |
0.3126 USDT |
0.3291 USDT |
| 2024-03-27 |
0.2886 USDT |
10,225,948.5427 |
0.2811 USDT |
0.2538 USDT |
0.2763 USDT |
0.3241 USDT |
| 2024-03-26 |
0.2752 USDT |
14,471,451.5449 |
0.3165 USDT |
0.2435 USDT |
0.2594 USDT |
0.2814 USDT |
| 2024-03-25 |
0.3259 USDT |
6,898,278.2392 |
0.3916 USDT |
0.2830 USDT |
0.3053 USDT |
0.3165 USDT |
| 2024-03-24 |
0.4498 USDT |
1,982,009.7531 |
0.4701 USDT |
0.3913 USDT |
0.4053 USDT |
0.3913 USDT |
| 2024-03-23 |
0.0001 USDT |
2,409,183,073.4627 |
0.0001 USDT |
0.0000 USDT |
0.0000 USDT |
0.4679 USDT |
| 2024-03-22 |
0.0001 USDT |
16,939,038,619.9160 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-21 |
0.0000 USDT |
46,900,922,512.0780 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0001 USDT |
| 2024-03-20 |
0.0001 USDT |
60,191,379,485.9380 |
0.0001 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-19 |
0.0001 USDT |
35,230,484,835.5090 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-18 |
0.0000 USDT |
18,561,322,637.1500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-17 |
0.0000 USDT |
34,104,010,027.5330 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-16 |
0.0000 USDT |
39,042,588,543.1470 |
0.0000 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-15 |
0.0000 USDT |
38,302,740,663.7020 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |
| 2024-03-14 |
0.0000 USDT |
139,022,757,898.4500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-13 |
0.0000 USDT |
8,561,690,533.0529 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-12 |
0.0001 USDT |
138,649,732,747.6700 |
0.0001 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-11 |
0.0001 USDT |
2,343,091,559.2483 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-10 |
0.0001 USDT |
1,098,124,778.2610 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-09 |
0.0001 USDT |
590,272,954.4592 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-08 |
0.0002 USDT |
996,504,308.3577 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-03-07 |
0.0002 USDT |
1,016,401,810.8990 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-03-06 |
0.0004 USDT |
556,100,582.6749 |
0.0004 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |