Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.5396 USDT |
0.0000 |
0.5300 USDT |
0.5300 USDT |
0.5300 USDT |
0.5300 USDT |
| 2022-04-18 |
0.5398 USDT |
818.5148 |
0.5483 USDT |
0.5397 USDT |
0.5399 USDT |
0.5399 USDT |
| 2022-04-17 |
0.5454 USDT |
1,868.9000 |
0.5449 USDT |
0.4574 USDT |
0.5448 USDT |
0.5483 USDT |
| 2022-04-16 |
0.5423 USDT |
1,311.6000 |
0.5047 USDT |
0.5047 USDT |
0.5047 USDT |
0.5800 USDT |
| 2022-04-15 |
0.5405 USDT |
4,216.6741 |
0.5398 USDT |
0.5398 USDT |
0.5401 USDT |
0.5401 USDT |
| 2022-04-14 |
0.5343 USDT |
710.7000 |
0.5373 USDT |
0.5347 USDT |
0.5426 USDT |
0.5429 USDT |
| 2022-04-13 |
0.5471 USDT |
1,372.2000 |
0.5392 USDT |
0.5392 USDT |
0.5410 USDT |
0.5410 USDT |
| 2022-04-12 |
0.5427 USDT |
9,208.8837 |
0.5483 USDT |
0.5401 USDT |
0.5511 USDT |
0.5511 USDT |
| 2022-04-11 |
0.5640 USDT |
5,698.1551 |
0.5176 USDT |
0.5173 USDT |
0.5173 USDT |
0.5381 USDT |
| 2022-04-10 |
0.5662 USDT |
11,943.9000 |
0.5799 USDT |
0.5645 USDT |
0.5707 USDT |
0.5790 USDT |
| 2022-04-09 |
0.5846 USDT |
72,563.0592 |
0.5705 USDT |
0.5586 USDT |
0.5715 USDT |
0.5821 USDT |
| 2022-04-08 |
0.5865 USDT |
112,833.4875 |
0.5875 USDT |
0.5552 USDT |
0.5884 USDT |
0.5850 USDT |
| 2022-04-07 |
0.5702 USDT |
2,659.4795 |
0.5500 USDT |
0.5500 USDT |
0.5500 USDT |
0.5586 USDT |
| 2022-04-06 |
0.5902 USDT |
2,027.7459 |
0.5829 USDT |
0.5729 USDT |
0.5786 USDT |
0.5786 USDT |
| 2022-04-05 |
0.5800 USDT |
107,431.9259 |
0.6058 USDT |
0.5913 USDT |
0.6053 USDT |
0.6055 USDT |
| 2022-04-04 |
0.5664 USDT |
88,582.5882 |
0.5712 USDT |
0.5390 USDT |
0.5508 USDT |
0.5472 USDT |
| 2022-04-03 |
0.5674 USDT |
76,067.1766 |
0.5695 USDT |
0.5515 USDT |
0.5747 USDT |
0.5711 USDT |
| 2022-04-02 |
0.5636 USDT |
80,784.1696 |
0.5508 USDT |
0.5410 USDT |
0.5525 USDT |
0.5681 USDT |
| 2022-04-01 |
0.5621 USDT |
114,708.9536 |
0.5590 USDT |
0.5488 USDT |
0.5688 USDT |
0.5615 USDT |
| 2022-03-31 |
0.5613 USDT |
112,136.3117 |
0.5647 USDT |
0.5350 USDT |
0.5670 USDT |
0.5635 USDT |
| 2022-03-30 |
0.5569 USDT |
90,111.9856 |
0.5601 USDT |
0.5480 USDT |
0.5565 USDT |
0.5656 USDT |
| 2022-03-29 |
0.5559 USDT |
196,683.1909 |
0.5525 USDT |
0.5410 USDT |
0.5470 USDT |
0.5414 USDT |
| 2022-03-28 |
0.5593 USDT |
185,052.6974 |
0.5587 USDT |
0.5390 USDT |
0.5646 USDT |
0.5595 USDT |
| 2022-03-27 |
0.5604 USDT |
150,414.1245 |
0.5641 USDT |
0.5500 USDT |
0.5627 USDT |
0.5577 USDT |
| 2022-03-26 |
0.5618 USDT |
120,347.8614 |
0.5584 USDT |
0.5518 USDT |
0.5659 USDT |
0.5678 USDT |
| 2022-03-25 |
0.5698 USDT |
103,242.2200 |
0.5647 USDT |
0.5541 USDT |
0.5642 USDT |
0.5625 USDT |
| 2022-03-24 |
0.5752 USDT |
89,375.3574 |
0.5805 USDT |
0.5720 USDT |
0.5813 USDT |
0.5770 USDT |
| 2022-03-23 |
0.5669 USDT |
95,314.3150 |
0.5778 USDT |
0.5660 USDT |
0.5785 USDT |
0.5791 USDT |
| 2022-03-22 |
0.5600 USDT |
103,844.2876 |
0.5615 USDT |
0.5565 USDT |
0.5680 USDT |
0.5649 USDT |
| 2022-03-21 |
0.5454 USDT |
83,746.8152 |
0.5500 USDT |
0.5441 USDT |
0.5527 USDT |
0.5516 USDT |
| 2022-03-20 |
0.5328 USDT |
573,096.8241 |
0.5327 USDT |
0.5243 USDT |
0.5391 USDT |
0.5320 USDT |
| 2022-03-19 |
0.5281 USDT |
924,424.6868 |
0.5400 USDT |
0.5248 USDT |
0.5373 USDT |
0.5295 USDT |
| 2022-03-18 |
0.5227 USDT |
858,702.5916 |
0.5231 USDT |
0.5142 USDT |
0.5270 USDT |
0.5202 USDT |
| 2022-03-17 |
0.5220 USDT |
574,782.0552 |
0.5246 USDT |
0.5155 USDT |
0.5269 USDT |
0.5269 USDT |
| 2022-03-16 |
0.5092 USDT |
450,428.9221 |
0.5218 USDT |
0.5120 USDT |
0.5228 USDT |
0.5150 USDT |
| 2022-03-15 |
0.5149 USDT |
1,609,729.4247 |
0.5169 USDT |
0.5077 USDT |
0.5212 USDT |
0.5151 USDT |
| 2022-03-14 |
0.5166 USDT |
62,812.6136 |
0.5077 USDT |
0.5019 USDT |
0.5155 USDT |
0.5146 USDT |
| 2022-03-13 |
0.5138 USDT |
61,707.0893 |
0.5210 USDT |
0.5092 USDT |
0.5218 USDT |
0.5200 USDT |
| 2022-03-12 |
0.5810 USDT |
100.0000 |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.5000 USDT |
| 2022-03-11 |
0.6018 USDT |
26,991.8916 |
0.5400 USDT |
0.5296 USDT |
0.5400 USDT |
0.5908 USDT |
| 2022-03-10 |
0.6066 USDT |
1,217,904.9052 |
0.6101 USDT |
0.5898 USDT |
0.6130 USDT |
0.6081 USDT |
| 2022-03-09 |
0.6000 USDT |
454,858.0750 |
0.5988 USDT |
0.5868 USDT |
0.6007 USDT |
0.5988 USDT |
| 2022-03-08 |
0.6051 USDT |
1,426,086.5843 |
0.6062 USDT |
0.5888 USDT |
0.6049 USDT |
0.6031 USDT |
| 2022-03-07 |
0.6337 USDT |
674,697.9780 |
0.6280 USDT |
0.6145 USDT |
0.6299 USDT |
0.6151 USDT |
| 2022-03-06 |
0.6418 USDT |
604,275.1000 |
0.6434 USDT |
0.6297 USDT |
0.6469 USDT |
0.6343 USDT |
| 2022-03-05 |
0.6425 USDT |
49,522.8000 |
0.6466 USDT |
0.6341 USDT |
0.6492 USDT |
0.6458 USDT |
| 2022-03-04 |
0.6303 USDT |
45,979.2769 |
0.6297 USDT |
0.6184 USDT |
0.6380 USDT |
0.6374 USDT |
| 2022-03-03 |
0.5888 USDT |
84,130.2000 |
0.6303 USDT |
0.6178 USDT |
0.6344 USDT |
0.6357 USDT |
| 2022-03-02 |
0.5744 USDT |
566,092.1120 |
0.5821 USDT |
0.5365 USDT |
0.5878 USDT |
0.5796 USDT |
| 2022-03-01 |
0.5421 USDT |
620,033.0669 |
0.4487 USDT |
0.4459 USDT |
0.4741 USDT |
0.4795 USDT |