Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0478 USDT |
64,105.1641 |
0.0481 USDT |
0.0472 USDT |
0.0472 USDT |
0.0480 USDT |
| 2024-06-26 |
0.0476 USDT |
112,291.9859 |
0.0485 USDT |
0.0460 USDT |
0.0460 USDT |
0.0465 USDT |
| 2024-06-25 |
0.0458 USDT |
326,068.3728 |
0.0382 USDT |
0.0382 USDT |
0.0382 USDT |
0.0448 USDT |
| 2024-06-24 |
0.0393 USDT |
68,096.8954 |
0.0398 USDT |
0.0369 USDT |
0.0369 USDT |
0.0374 USDT |
| 2024-06-23 |
0.0391 USDT |
55,101.1561 |
0.0386 USDT |
0.0383 USDT |
0.0383 USDT |
0.0383 USDT |
| 2024-06-22 |
0.0398 USDT |
39,833.0632 |
0.0400 USDT |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-06-21 |
0.0384 USDT |
51,363.8584 |
0.0395 USDT |
0.0373 USDT |
0.0390 USDT |
0.0401 USDT |
| 2024-06-20 |
0.0381 USDT |
63,919.1380 |
0.0394 USDT |
0.0374 USDT |
0.0374 USDT |
0.0391 USDT |
| 2024-06-19 |
0.0385 USDT |
25,350.8155 |
0.0388 USDT |
0.0380 USDT |
0.0380 USDT |
0.0389 USDT |
| 2024-06-18 |
0.0390 USDT |
39,847.1700 |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
0.0393 USDT |
| 2024-06-17 |
0.0402 USDT |
22,504.9050 |
0.0397 USDT |
0.0396 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-06-16 |
0.0413 USDT |
86,632.7611 |
0.0429 USDT |
0.0400 USDT |
0.0408 USDT |
0.0424 USDT |
| 2024-06-15 |
0.0420 USDT |
40,163.2300 |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0429 USDT |
| 2024-06-14 |
0.0436 USDT |
4,679.0561 |
0.0422 USDT |
0.0422 USDT |
0.0423 USDT |
0.0423 USDT |
| 2024-06-13 |
0.0460 USDT |
20,373.2560 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0465 USDT |
| 2024-06-12 |
0.0433 USDT |
70,091.1661 |
0.0430 USDT |
0.0430 USDT |
0.0450 USDT |
0.0431 USDT |
| 2024-06-11 |
0.0433 USDT |
60,867.0147 |
0.0433 USDT |
0.0408 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-06-10 |
0.0417 USDT |
57,287.8544 |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
| 2024-06-09 |
0.0409 USDT |
21,519.4875 |
0.0409 USDT |
0.0404 USDT |
0.0409 USDT |
0.0425 USDT |
| 2024-06-08 |
0.0414 USDT |
64,984.1203 |
0.0408 USDT |
0.0407 USDT |
0.0408 USDT |
0.0429 USDT |
| 2024-06-07 |
0.0420 USDT |
8,697.4756 |
0.0407 USDT |
0.0407 USDT |
0.0407 USDT |
0.0430 USDT |
| 2024-06-06 |
0.0455 USDT |
53,531.5131 |
0.0451 USDT |
0.0425 USDT |
0.0450 USDT |
0.0465 USDT |
| 2024-06-05 |
0.0465 USDT |
103,462.5392 |
0.0470 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2024-06-04 |
0.0462 USDT |
69,683.2458 |
0.0470 USDT |
0.0430 USDT |
0.0440 USDT |
0.0469 USDT |
| 2024-06-03 |
0.0491 USDT |
113,486.3088 |
0.0489 USDT |
0.0488 USDT |
0.0488 USDT |
0.0488 USDT |
| 2024-06-02 |
0.0475 USDT |
0.0000 |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
| 2024-06-01 |
0.0477 USDT |
1,531.0846 |
0.0484 USDT |
0.0473 USDT |
0.0473 USDT |
0.0473 USDT |
| 2024-05-31 |
0.0483 USDT |
17,886.0124 |
0.0499 USDT |
0.0471 USDT |
0.0471 USDT |
0.0494 USDT |
| 2024-05-30 |
0.0490 USDT |
0.0000 |
0.0508 USDT |
0.0508 USDT |
0.0508 USDT |
0.0508 USDT |
| 2024-05-29 |
0.0483 USDT |
60,249.8184 |
0.0484 USDT |
0.0471 USDT |
0.0484 USDT |
0.0506 USDT |
| 2024-05-28 |
0.0495 USDT |
60,380.3452 |
0.0470 USDT |
0.0470 USDT |
0.0474 USDT |
0.0494 USDT |
| 2024-05-27 |
0.0454 USDT |
107,416.0212 |
0.0460 USDT |
0.0441 USDT |
0.0460 USDT |
0.0500 USDT |
| 2024-05-26 |
0.0553 USDT |
8,414.0288 |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0549 USDT |
| 2024-05-25 |
0.0509 USDT |
10,059.4242 |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-05-24 |
0.0526 USDT |
47,646.3381 |
0.0511 USDT |
0.0511 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-05-23 |
0.0625 USDT |
48,874.6722 |
0.0601 USDT |
0.0580 USDT |
0.0601 USDT |
0.0629 USDT |
| 2024-05-22 |
0.0649 USDT |
44,815.6674 |
0.0650 USDT |
0.0626 USDT |
0.0628 USDT |
0.0669 USDT |
| 2024-05-21 |
0.0664 USDT |
118,884.5768 |
0.0727 USDT |
0.0600 USDT |
0.0672 USDT |
0.0672 USDT |
| 2024-05-20 |
0.0685 USDT |
55,993.7987 |
0.0602 USDT |
0.0602 USDT |
0.0630 USDT |
0.0668 USDT |
| 2024-05-19 |
0.0670 USDT |
135,355.4447 |
0.0620 USDT |
0.0620 USDT |
0.0620 USDT |
0.0700 USDT |
| 2024-05-18 |
0.0616 USDT |
113,146.4734 |
0.0581 USDT |
0.0581 USDT |
0.0581 USDT |
0.0649 USDT |
| 2024-05-17 |
0.0604 USDT |
34,744.1132 |
0.0596 USDT |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
| 2024-05-16 |
0.0589 USDT |
50,279.0787 |
0.0607 USDT |
0.0591 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-05-15 |
0.0481 USDT |
148,202.9588 |
0.0544 USDT |
0.0495 USDT |
0.0503 USDT |
0.0503 USDT |
| 2024-05-14 |
0.0402 USDT |
0.0000 |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
| 2024-05-13 |
0.0386 USDT |
10,579.6171 |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
0.0404 USDT |
| 2024-05-12 |
0.0397 USDT |
42,098.4516 |
0.0411 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-05-11 |
0.0407 USDT |
0.0000 |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-05-10 |
0.0400 USDT |
30,798.3668 |
0.0400 USDT |
0.0392 USDT |
0.0392 USDT |
0.0413 USDT |
| 2024-05-09 |
0.0408 USDT |
31,916.7293 |
0.0401 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |