Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.0005 USDT |
666,414,064.1636 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0005 USDT |
| 2024-03-04 |
0.0004 USDT |
580,433,066.8647 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0005 USDT |
| 2024-03-03 |
0.0005 USDT |
544,224,057.9262 |
0.0005 USDT |
0.0004 USDT |
0.0005 USDT |
0.0004 USDT |
| 2024-03-02 |
0.0006 USDT |
660,479,547.8362 |
0.0006 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-03-01 |
0.0007 USDT |
238,857,234.9773 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-29 |
0.0007 USDT |
856,280,416.9081 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-28 |
0.0008 USDT |
1,061,149,329.2295 |
0.0008 USDT |
0.0007 USDT |
0.0007 USDT |
0.0009 USDT |
| 2024-02-27 |
0.0007 USDT |
325,537,847.8672 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-02-26 |
0.0008 USDT |
833,461,953.5150 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-02-25 |
0.0010 USDT |
130,778,452.6884 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-02-24 |
0.0012 USDT |
670,550,194.8621 |
0.0011 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-02-23 |
0.0016 USDT |
755,798,332.8905 |
0.0015 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-02-22 |
0.0016 USDT |
175,113,746.6950 |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0016 USDT |
| 2024-02-21 |
0.0019 USDT |
102,606,682.9010 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-02-20 |
0.0017 USDT |
76,103,019.3517 |
0.0018 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-02-19 |
0.0015 USDT |
84,817,699.9281 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-02-18 |
0.0017 USDT |
263,906,071.4284 |
0.0017 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-02-17 |
0.0021 USDT |
37,748,686.8551 |
0.0021 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-02-16 |
0.0020 USDT |
53,202,139.8033 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-02-15 |
0.0019 USDT |
203,524,508.9495 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0020 USDT |
| 2024-02-14 |
0.0020 USDT |
34,487,603.6850 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-02-13 |
0.0021 USDT |
66,514,869.9492 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0023 USDT |
| 2024-02-12 |
0.0023 USDT |
68,660,811.1711 |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-02-11 |
0.0025 USDT |
149,663,147.2378 |
0.0026 USDT |
0.0023 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-02-10 |
0.0028 USDT |
33,989,921.9942 |
0.0029 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-02-09 |
0.0031 USDT |
59,281,839.8333 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-02-08 |
0.0033 USDT |
69,086,846.8770 |
0.0033 USDT |
0.0031 USDT |
0.0032 USDT |
0.0033 USDT |
| 2024-02-07 |
0.0039 USDT |
36,729,516.9519 |
0.0038 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-02-06 |
0.0042 USDT |
19,031,368.8443 |
0.0042 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-02-05 |
0.0041 USDT |
41,122,728.4130 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0042 USDT |
| 2024-02-04 |
0.0041 USDT |
12,890,198.9276 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-02-03 |
0.0038 USDT |
22,227,543.2924 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-02-02 |
0.0038 USDT |
23,044,227.8071 |
0.0038 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-02-01 |
0.0042 USDT |
32,793,899.5223 |
0.0041 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-01-31 |
0.0037 USDT |
95,708,821.0282 |
0.0040 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-01-30 |
0.0032 USDT |
271,720,082.9058 |
0.0034 USDT |
0.0028 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-01-29 |
0.0039 USDT |
115,160,988.0871 |
0.0042 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-01-28 |
0.0038 USDT |
38,246,836.5228 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0041 USDT |
| 2024-01-27 |
0.0042 USDT |
20,694,565.2368 |
0.0043 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-01-26 |
0.0045 USDT |
36,627,561.6473 |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-01-25 |
0.0057 USDT |
78,640,547.0998 |
0.0060 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-01-24 |
0.0064 USDT |
61,852,619.0762 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-01-23 |
0.0068 USDT |
43,241,598.1504 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-01-22 |
0.0057 USDT |
117,664,178.3370 |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-01-21 |
0.0046 USDT |
21,967,992.6550 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-01-20 |
0.0049 USDT |
24,986,019.3620 |
0.0051 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-01-19 |
0.0051 USDT |
58,165,193.9727 |
0.0051 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-01-18 |
0.0039 USDT |
141,863,125.7871 |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0046 USDT |
| 2024-01-17 |
0.0037 USDT |
72,827,604.1561 |
0.0037 USDT |
0.0035 USDT |
0.0036 USDT |
0.0037 USDT |
| 2024-01-16 |
0.0039 USDT |
26,310,157.0416 |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0040 USDT |