Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0309 USDT |
10,813.8614 |
0.0304 USDT |
0.0304 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-08-15 |
0.0316 USDT |
11,635.0771 |
0.0315 USDT |
0.0306 USDT |
0.0306 USDT |
0.0306 USDT |
| 2024-08-14 |
0.0339 USDT |
15,633.2378 |
0.0330 USDT |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-08-13 |
0.0321 USDT |
94,586.1121 |
0.0322 USDT |
0.0312 USDT |
0.0322 USDT |
0.0330 USDT |
| 2024-08-12 |
0.0330 USDT |
175,458.3626 |
0.0343 USDT |
0.0314 USDT |
0.0322 USDT |
0.0340 USDT |
| 2024-08-11 |
0.0327 USDT |
9,554.2672 |
0.0333 USDT |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-08-10 |
0.0343 USDT |
232,237.4511 |
0.0338 USDT |
0.0330 USDT |
0.0338 USDT |
0.0379 USDT |
| 2024-08-09 |
0.0330 USDT |
48,094.6195 |
0.0326 USDT |
0.0324 USDT |
0.0326 USDT |
0.0340 USDT |
| 2024-08-08 |
0.0353 USDT |
21,919.8177 |
0.0336 USDT |
0.0331 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-08-07 |
0.0368 USDT |
27,756.7544 |
0.0389 USDT |
0.0341 USDT |
0.0384 USDT |
0.0384 USDT |
| 2024-08-06 |
0.0327 USDT |
433.6855 |
0.0338 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-08-05 |
0.0339 USDT |
20,172.6735 |
0.0344 USDT |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
| 2024-08-04 |
0.0347 USDT |
0.0000 |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-08-03 |
0.0338 USDT |
0.0000 |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-08-02 |
0.0368 USDT |
163,585.2599 |
0.0375 USDT |
0.0350 USDT |
0.0370 USDT |
0.0389 USDT |
| 2024-08-01 |
0.0374 USDT |
20,078.8936 |
0.0368 USDT |
0.0360 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-07-31 |
0.0399 USDT |
60,680.6116 |
0.0393 USDT |
0.0390 USDT |
0.0393 USDT |
0.0400 USDT |
| 2024-07-30 |
0.0401 USDT |
1,180.6573 |
0.0406 USDT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
| 2024-07-29 |
0.0411 USDT |
72,591.5011 |
0.0406 USDT |
0.0400 USDT |
0.0403 USDT |
0.0403 USDT |
| 2024-07-28 |
0.0410 USDT |
33,528.0725 |
0.0415 USDT |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-07-27 |
0.0424 USDT |
32,428.5893 |
0.0421 USDT |
0.0406 USDT |
0.0410 USDT |
0.0410 USDT |
| 2024-07-26 |
0.0415 USDT |
14,519.0000 |
0.0429 USDT |
0.0410 USDT |
0.0410 USDT |
0.0424 USDT |
| 2024-07-25 |
0.0440 USDT |
22,538.0158 |
0.0422 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-07-24 |
0.0463 USDT |
34,678.1518 |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0467 USDT |
| 2024-07-23 |
0.0482 USDT |
73,922.2639 |
0.0502 USDT |
0.0468 USDT |
0.0502 USDT |
0.0502 USDT |
| 2024-07-22 |
0.0496 USDT |
381,867.7334 |
0.0500 USDT |
0.0460 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-07-21 |
0.0497 USDT |
53,428.7567 |
0.0477 USDT |
0.0470 USDT |
0.0477 USDT |
0.0516 USDT |
| 2024-07-20 |
0.0517 USDT |
46,105.0028 |
0.0529 USDT |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-07-19 |
0.0519 USDT |
1,598.5993 |
0.0539 USDT |
0.0486 USDT |
0.0486 USDT |
0.0487 USDT |
| 2024-07-18 |
0.0522 USDT |
51,447.0146 |
0.0506 USDT |
0.0506 USDT |
0.0506 USDT |
0.0530 USDT |
| 2024-07-17 |
0.0534 USDT |
338,366.8270 |
0.0550 USDT |
0.0500 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-07-16 |
0.0447 USDT |
40,787.7740 |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0460 USDT |
| 2024-07-15 |
0.0411 USDT |
13,775.4000 |
0.0410 USDT |
0.0410 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-07-14 |
0.0388 USDT |
10,923.4535 |
0.0400 USDT |
0.0375 USDT |
0.0375 USDT |
0.0400 USDT |
| 2024-07-13 |
0.0364 USDT |
43,696.8921 |
0.0400 USDT |
0.0371 USDT |
0.0377 USDT |
0.0377 USDT |
| 2024-07-12 |
0.0355 USDT |
105,869.6850 |
0.0350 USDT |
0.0347 USDT |
0.0350 USDT |
0.0370 USDT |
| 2024-07-11 |
0.0358 USDT |
63,943.0075 |
0.0350 USDT |
0.0345 USDT |
0.0350 USDT |
0.0377 USDT |
| 2024-07-10 |
0.0367 USDT |
32,301.2153 |
0.0365 USDT |
0.0361 USDT |
0.0365 USDT |
0.0387 USDT |
| 2024-07-09 |
0.0366 USDT |
20,008.0149 |
0.0346 USDT |
0.0343 USDT |
0.0346 USDT |
0.0371 USDT |
| 2024-07-08 |
0.0372 USDT |
71,266.1692 |
0.0369 USDT |
0.0357 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-07-07 |
0.0376 USDT |
126,628.2268 |
0.0402 USDT |
0.0351 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-07-06 |
0.0396 USDT |
93,509.9821 |
0.0391 USDT |
0.0390 USDT |
0.0391 USDT |
0.0412 USDT |
| 2024-07-05 |
0.0400 USDT |
43,104.4692 |
0.0418 USDT |
0.0385 USDT |
0.0390 USDT |
0.0390 USDT |
| 2024-07-04 |
0.0425 USDT |
81,554.0640 |
0.0410 USDT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
| 2024-07-03 |
0.0442 USDT |
89,973.0682 |
0.0450 USDT |
0.0427 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-07-02 |
0.0475 USDT |
73,852.9589 |
0.0464 USDT |
0.0441 USDT |
0.0441 USDT |
0.0475 USDT |
| 2024-07-01 |
0.0476 USDT |
36,455.3907 |
0.0471 USDT |
0.0469 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-06-30 |
0.0480 USDT |
81,809.0311 |
0.0471 USDT |
0.0467 USDT |
0.0484 USDT |
0.0490 USDT |
| 2024-06-29 |
0.0478 USDT |
26,455.9924 |
0.0491 USDT |
0.0473 USDT |
0.0480 USDT |
0.0480 USDT |
| 2024-06-28 |
0.0490 USDT |
28,942.0382 |
0.0486 USDT |
0.0486 USDT |
0.0486 USDT |
0.0520 USDT |