Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.0037 USDT |
43,187,163.3583 |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-01-14 |
0.0035 USDT |
112,026,329.8797 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0035 USDT |
| 2024-01-13 |
0.0037 USDT |
43,353,656.6976 |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-01-12 |
0.0035 USDT |
776,946,046.7742 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0036 USDT |
| 2024-01-11 |
0.0033 USDT |
204,096,868.7970 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0034 USDT |
| 2024-01-10 |
0.0049 USDT |
827,565,654.6188 |
0.0051 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-01-09 |
0.0056 USDT |
572,275,682.7276 |
0.0063 USDT |
0.0056 USDT |
0.0064 USDT |
0.0057 USDT |
| 2024-01-08 |
0.0063 USDT |
83,648,099.0205 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-01-07 |
0.0053 USDT |
26,470,955.2510 |
0.0058 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-01-06 |
0.0051 USDT |
202,727,375.8129 |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0052 USDT |
| 2024-01-05 |
0.0044 USDT |
45,208,108.8746 |
0.0052 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-01-04 |
0.0042 USDT |
167,588,400.8211 |
0.0040 USDT |
0.0035 USDT |
0.0037 USDT |
0.0038 USDT |
| 2024-01-03 |
0.0053 USDT |
376,224,729.2656 |
0.0051 USDT |
0.0038 USDT |
0.0043 USDT |
0.0046 USDT |
| 2024-01-02 |
0.0041 USDT |
64,765,668.5383 |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-01-01 |
0.0054 USDT |
65,838,576.4108 |
0.0060 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-12-31 |
0.0057 USDT |
3,117,985.0517 |
0.0056 USDT |
0.0049 USDT |
0.0054 USDT |
0.0056 USDT |
| 2023-12-30 |
0.0059 USDT |
32,177,554.3429 |
0.0056 USDT |
0.0054 USDT |
0.0057 USDT |
0.0058 USDT |
| 2023-12-29 |
0.0056 USDT |
69,308,110.6070 |
0.0058 USDT |
0.0057 USDT |
0.0063 USDT |
0.0064 USDT |
| 2023-12-28 |
0.0048 USDT |
23,790,268.8534 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-12-27 |
0.0045 USDT |
77,131,232.3216 |
0.0051 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-12-26 |
0.0044 USDT |
552,593,417.3731 |
0.0046 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2023-12-25 |
0.0052 USDT |
763,560,213.0351 |
0.0057 USDT |
0.0044 USDT |
0.0048 USDT |
0.0049 USDT |
| 2023-12-24 |
0.0072 USDT |
16,468,064.2735 |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-12-23 |
0.0108 USDT |
19,846,851.1315 |
0.0099 USDT |
0.0071 USDT |
0.0086 USDT |
0.0074 USDT |
| 2023-12-22 |
0.0111 USDT |
9,499,480.4801 |
0.0116 USDT |
0.0114 USDT |
0.0119 USDT |
0.0116 USDT |
| 2023-12-21 |
0.0163 USDT |
16,554,922.5112 |
0.0123 USDT |
0.0100 USDT |
0.0109 USDT |
0.0112 USDT |
| 2023-12-20 |
0.0264 USDT |
11,261,370.2788 |
0.0213 USDT |
0.0212 USDT |
0.0226 USDT |
0.0222 USDT |
| 2023-12-19 |
0.0416 USDT |
26,006,726.1902 |
0.0405 USDT |
0.0359 USDT |
0.0405 USDT |
0.0385 USDT |
| 2023-12-18 |
0.0561 USDT |
7,399,536.9765 |
0.0571 USDT |
0.0464 USDT |
0.0476 USDT |
0.0475 USDT |
| 2023-12-17 |
0.0446 USDT |
2,791,425.4471 |
0.0460 USDT |
0.0450 USDT |
0.0469 USDT |
0.0483 USDT |
| 2023-12-16 |
0.0506 USDT |
8,798,057.5375 |
0.0441 USDT |
0.0423 USDT |
0.0448 USDT |
0.0464 USDT |
| 2023-12-15 |
0.0558 USDT |
7,308,338.8731 |
0.0559 USDT |
0.0509 USDT |
0.0537 USDT |
0.0533 USDT |
| 2023-12-14 |
0.0566 USDT |
4,189,331.0577 |
0.0549 USDT |
0.0502 USDT |
0.0546 USDT |
0.0534 USDT |
| 2023-12-13 |
0.0631 USDT |
6,260,796.5581 |
0.0616 USDT |
0.0527 USDT |
0.0548 USDT |
0.0543 USDT |
| 2023-12-12 |
0.0564 USDT |
4,889,567.1217 |
0.0596 USDT |
0.0566 USDT |
0.0617 USDT |
0.0573 USDT |
| 2023-12-11 |
0.0584 USDT |
9,327,134.0224 |
0.0621 USDT |
0.0600 USDT |
0.0637 USDT |
0.0685 USDT |
| 2023-12-10 |
0.0512 USDT |
10,351,096.3843 |
0.0553 USDT |
0.0445 USDT |
0.0486 USDT |
0.0484 USDT |
| 2023-12-09 |
0.0515 USDT |
4,994,037.6395 |
0.0523 USDT |
0.0486 USDT |
0.0519 USDT |
0.0517 USDT |
| 2023-12-08 |
0.0718 USDT |
1,794,941.8433 |
0.0680 USDT |
0.0607 USDT |
0.0634 USDT |
0.0609 USDT |
| 2023-12-07 |
0.0735 USDT |
2,661,436.8057 |
0.0722 USDT |
0.0720 USDT |
0.0751 USDT |
0.0734 USDT |
| 2023-12-06 |
0.0733 USDT |
5,849,251.5563 |
0.0745 USDT |
0.0649 USDT |
0.0692 USDT |
0.0718 USDT |
| 2023-12-05 |
0.0836 USDT |
13,083,154.4797 |
0.0930 USDT |
0.0752 USDT |
0.0806 USDT |
0.0806 USDT |
| 2023-12-04 |
0.1083 USDT |
1,556,085.5294 |
0.0992 USDT |
0.0981 USDT |
0.1052 USDT |
0.1095 USDT |
| 2023-12-03 |
0.1317 USDT |
294,249.4935 |
0.1358 USDT |
0.1326 USDT |
0.1344 USDT |
0.1335 USDT |
| 2023-12-02 |
0.1379 USDT |
684,371.6722 |
0.1334 USDT |
0.1275 USDT |
0.1290 USDT |
0.1286 USDT |
| 2023-12-01 |
0.1634 USDT |
190,260.8026 |
0.1601 USDT |
0.1547 USDT |
0.1572 USDT |
0.1581 USDT |
| 2023-11-30 |
0.1771 USDT |
382,418.3402 |
0.1691 USDT |
0.1626 USDT |
0.1655 USDT |
0.1646 USDT |
| 2023-11-29 |
0.1833 USDT |
358,574.0240 |
0.1898 USDT |
0.1835 USDT |
0.1905 USDT |
0.1901 USDT |
| 2023-11-28 |
0.2065 USDT |
561,565.4149 |
0.1965 USDT |
0.1904 USDT |
0.1938 USDT |
0.1921 USDT |
| 2023-11-27 |
0.2169 USDT |
1,027,515.7790 |
0.2142 USDT |
0.2090 USDT |
0.2175 USDT |
0.2159 USDT |