Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-07 |
0.0015 USDT |
11,268,298.2513 |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2023-10-06 |
0.0015 USDT |
18,729,612.9838 |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2023-10-05 |
0.0016 USDT |
20,409,624.4209 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-10-04 |
0.0017 USDT |
45,627,115.8646 |
0.0017 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-10-03 |
0.0016 USDT |
29,590,838.7153 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-10-02 |
0.0016 USDT |
28,126,744.2691 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-10-01 |
0.0016 USDT |
24,898,386.2922 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-09-30 |
0.0017 USDT |
17,700,842.7921 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2023-09-29 |
0.0019 USDT |
18,942,468.1655 |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2023-09-28 |
0.0020 USDT |
19,717,503.8538 |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2023-09-27 |
0.0022 USDT |
19,287,088.7125 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-09-26 |
0.0022 USDT |
14,972,500.9853 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-09-25 |
0.0022 USDT |
11,297,902.1467 |
0.0021 USDT |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
| 2023-09-24 |
0.0022 USDT |
18,861,729.1077 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-09-23 |
0.0022 USDT |
8,920,350.8955 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-09-22 |
0.0022 USDT |
12,297,558.9560 |
0.0023 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-09-21 |
0.0023 USDT |
14,346,992.9134 |
0.0023 USDT |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
| 2023-09-20 |
0.0025 USDT |
59,518,567.5261 |
0.0025 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-09-19 |
0.0025 USDT |
10,385,668.6476 |
0.0025 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-09-18 |
0.0027 USDT |
30,796,737.6620 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0027 USDT |
| 2023-09-17 |
0.0028 USDT |
39,783,212.9771 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
| 2023-09-16 |
0.0027 USDT |
9,316,799.2230 |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-09-15 |
0.0029 USDT |
16,224,274.6461 |
0.0029 USDT |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
| 2023-09-14 |
0.0031 USDT |
9,467,457.9638 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-09-13 |
0.0034 USDT |
15,375,261.8847 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2023-09-12 |
0.0033 USDT |
27,589,008.7136 |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2023-09-11 |
0.0033 USDT |
32,861,256.0262 |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0035 USDT |
| 2023-09-10 |
0.0034 USDT |
33,285,967.2057 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-09-09 |
0.0032 USDT |
27,760,490.0087 |
0.0032 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-09-08 |
0.0035 USDT |
4,297,654.1400 |
0.0035 USDT |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-09-07 |
0.0037 USDT |
14,274,105.3141 |
0.0037 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-09-06 |
0.0039 USDT |
25,332,200.4627 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-09-05 |
0.0040 USDT |
6,300,966.0646 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-09-04 |
0.0041 USDT |
21,437,525.0022 |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-09-03 |
0.0043 USDT |
7,513,529.4930 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-09-02 |
0.0044 USDT |
9,583,631.6102 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-09-01 |
0.0044 USDT |
12,033,735.3010 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-08-31 |
0.0043 USDT |
19,623,680.6195 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-08-30 |
0.0039 USDT |
5,786,899.1004 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-08-29 |
0.0038 USDT |
47,117,124.7244 |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2023-08-28 |
0.0046 USDT |
9,485,745.0406 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-08-27 |
0.0044 USDT |
8,289,420.0601 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-08-26 |
0.0046 USDT |
3,600,564.2876 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-08-25 |
0.0049 USDT |
8,858,429.2597 |
0.0050 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-08-24 |
0.0049 USDT |
17,144,976.5397 |
0.0051 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2023-08-23 |
0.0057 USDT |
19,929,322.6101 |
0.0049 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-08-22 |
0.0064 USDT |
75,019,522.9738 |
0.0066 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-08-21 |
0.0067 USDT |
3,930,357.9543 |
0.0068 USDT |
0.0065 USDT |
0.0066 USDT |
0.0067 USDT |
| 2023-08-20 |
0.0066 USDT |
2,509,213.2412 |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2023-08-19 |
0.0069 USDT |
13,923,559.7523 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0068 USDT |