Identifier on DigiFinex: near3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
0.0077 USDT |
7,383,235.8600 |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2023-08-17 |
0.0084 USDT |
571,565,166.2000 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0079 USDT |
| 2023-08-16 |
0.0068 USDT |
120,155,654.8124 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0069 USDT |
| 2023-08-15 |
0.0062 USDT |
430,982,586.9490 |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-08-14 |
0.0056 USDT |
4,178,573.5722 |
0.0054 USDT |
0.0054 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-08-13 |
0.0057 USDT |
2,847,958.1917 |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
| 2023-08-12 |
0.0058 USDT |
1,167,883.4322 |
0.0058 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2023-08-11 |
0.0061 USDT |
862,492.8863 |
0.0062 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-08-10 |
0.0061 USDT |
2,150,082.3407 |
0.0062 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-08-09 |
0.0060 USDT |
4,422,036.7415 |
0.0062 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-08-08 |
0.0062 USDT |
6,844,303.7502 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-08-07 |
0.0067 USDT |
23,408,518.1864 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2023-08-06 |
0.0065 USDT |
3,411,070.0151 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2023-08-05 |
0.0068 USDT |
2,012,411.0330 |
0.0067 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-08-04 |
0.0069 USDT |
11,998,692.2910 |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2023-08-03 |
0.0065 USDT |
2,847,873.6746 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2023-08-02 |
0.0065 USDT |
4,041,980.6489 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-08-01 |
0.0072 USDT |
4,918,450.6166 |
0.0068 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-07-31 |
0.0071 USDT |
8,656,545.7508 |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2023-07-30 |
0.0071 USDT |
7,495,145.0277 |
0.0074 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-07-29 |
0.0073 USDT |
2,708,515.4952 |
0.0072 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2023-07-28 |
0.0077 USDT |
2,108,814.6927 |
0.0077 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2023-07-27 |
0.0082 USDT |
6,356,465.2350 |
0.0084 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-07-26 |
0.0090 USDT |
7,449,668.8655 |
0.0087 USDT |
0.0082 USDT |
0.0085 USDT |
0.0086 USDT |
| 2023-07-25 |
0.0090 USDT |
4,634,175.6315 |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0093 USDT |
| 2023-07-24 |
0.0083 USDT |
3,655,965.6323 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-07-23 |
0.0078 USDT |
6,223,213.9758 |
0.0077 USDT |
0.0073 USDT |
0.0076 USDT |
0.0076 USDT |
| 2023-07-22 |
0.0077 USDT |
2,668,855.1590 |
0.0079 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2023-07-21 |
0.0074 USDT |
7,813,022.4670 |
0.0075 USDT |
0.0073 USDT |
0.0074 USDT |
0.0076 USDT |
| 2023-07-20 |
0.0073 USDT |
6,703,985.3152 |
0.0075 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2023-07-19 |
0.0084 USDT |
7,335,875.5129 |
0.0082 USDT |
0.0082 USDT |
0.0084 USDT |
0.0085 USDT |
| 2023-07-18 |
0.0090 USDT |
8,672,408.2329 |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-07-17 |
0.0094 USDT |
8,742,903.4331 |
0.0096 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-07-16 |
0.0095 USDT |
6,148,327.2128 |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-07-15 |
0.0096 USDT |
6,736,751.8227 |
0.0097 USDT |
0.0092 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-07-14 |
0.0096 USDT |
11,209,156.0397 |
0.0104 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-07-13 |
0.0133 USDT |
14,633,559.3129 |
0.0121 USDT |
0.0112 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-07-12 |
0.0155 USDT |
4,441,804.0946 |
0.0156 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-07-11 |
0.0166 USDT |
2,374,718.5177 |
0.0171 USDT |
0.0161 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-07-10 |
0.0179 USDT |
4,563,281.6813 |
0.0171 USDT |
0.0157 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-07-09 |
0.0171 USDT |
2,379,840.5879 |
0.0175 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-07-08 |
0.0173 USDT |
5,582,180.3499 |
0.0164 USDT |
0.0159 USDT |
0.0166 USDT |
0.0167 USDT |
| 2023-07-07 |
0.0193 USDT |
1,646,773.0049 |
0.0194 USDT |
0.0188 USDT |
0.0192 USDT |
0.0189 USDT |
| 2023-07-06 |
0.0199 USDT |
4,047,761.9353 |
0.0206 USDT |
0.0193 USDT |
0.0200 USDT |
0.0198 USDT |
| 2023-07-05 |
0.0194 USDT |
2,633,285.1107 |
0.0200 USDT |
0.0196 USDT |
0.0201 USDT |
0.0199 USDT |
| 2023-07-04 |
0.0179 USDT |
4,384,767.5148 |
0.0183 USDT |
0.0180 USDT |
0.0186 USDT |
0.0187 USDT |
| 2023-07-03 |
0.0172 USDT |
7,695,044.0001 |
0.0175 USDT |
0.0169 USDT |
0.0175 USDT |
0.0175 USDT |
| 2023-07-02 |
0.0181 USDT |
5,111,468.2114 |
0.0180 USDT |
0.0170 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-07-01 |
0.0212 USDT |
7,086,683.3580 |
0.0191 USDT |
0.0180 USDT |
0.0187 USDT |
0.0185 USDT |
| 2023-06-30 |
0.0246 USDT |
4,022,778.0880 |
0.0241 USDT |
0.0227 USDT |
0.0229 USDT |
0.0229 USDT |