Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0841 USDT |
139,492.1736 |
0.0811 USDT |
0.0800 USDT |
0.0801 USDT |
0.0890 USDT |
| 2024-03-18 |
0.0817 USDT |
104,566.9064 |
0.0796 USDT |
0.0769 USDT |
0.0825 USDT |
0.0889 USDT |
| 2024-03-17 |
0.0915 USDT |
120,020.4780 |
0.0892 USDT |
0.0887 USDT |
0.0893 USDT |
0.0910 USDT |
| 2024-03-16 |
0.0976 USDT |
143,059.9546 |
0.0933 USDT |
0.0880 USDT |
0.0950 USDT |
0.0880 USDT |
| 2024-03-15 |
0.1257 USDT |
137,088.7746 |
0.1200 USDT |
0.1000 USDT |
0.1070 USDT |
0.1080 USDT |
| 2024-03-14 |
0.1473 USDT |
568,812.5859 |
0.1580 USDT |
0.1523 USDT |
0.1611 USDT |
0.1693 USDT |
| 2024-03-13 |
0.1284 USDT |
475,752.8663 |
0.1288 USDT |
0.1200 USDT |
0.1355 USDT |
0.1399 USDT |
| 2024-03-12 |
0.1101 USDT |
138,843.9833 |
0.1114 USDT |
0.1074 USDT |
0.1112 USDT |
0.1120 USDT |
| 2024-03-11 |
0.1099 USDT |
107,791.9696 |
0.1143 USDT |
0.1061 USDT |
0.1064 USDT |
0.1064 USDT |
| 2024-03-10 |
0.1136 USDT |
278,055.4078 |
0.1130 USDT |
0.0950 USDT |
0.1038 USDT |
0.1120 USDT |
| 2024-03-09 |
0.1213 USDT |
110,969.5716 |
0.1195 USDT |
0.1166 USDT |
0.1195 USDT |
0.1288 USDT |
| 2024-03-08 |
0.1010 USDT |
531,162.2260 |
0.1034 USDT |
0.1001 USDT |
0.1035 USDT |
0.1290 USDT |
| 2024-03-07 |
0.0793 USDT |
237,312.8179 |
0.0820 USDT |
0.0767 USDT |
0.0800 USDT |
0.0850 USDT |
| 2024-03-06 |
0.0722 USDT |
167,730.2141 |
0.0850 USDT |
0.0770 USDT |
0.0842 USDT |
0.0842 USDT |
| 2024-03-05 |
0.0660 USDT |
212,755.7880 |
0.0670 USDT |
0.0627 USDT |
0.0660 USDT |
0.0660 USDT |
| 2024-03-04 |
0.0674 USDT |
153,511.8662 |
0.0680 USDT |
0.0650 USDT |
0.0670 USDT |
0.0687 USDT |
| 2024-03-03 |
0.0685 USDT |
86,464.4073 |
0.0690 USDT |
0.0670 USDT |
0.0671 USDT |
0.0671 USDT |
| 2024-03-02 |
0.0681 USDT |
20,878.7552 |
0.0685 USDT |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
| 2024-03-01 |
0.0693 USDT |
73,503.7156 |
0.0689 USDT |
0.0682 USDT |
0.0689 USDT |
0.0710 USDT |
| 2024-02-29 |
0.0702 USDT |
61,532.7800 |
0.0700 USDT |
0.0692 USDT |
0.0705 USDT |
0.0705 USDT |
| 2024-02-28 |
0.0717 USDT |
120,175.1169 |
0.0738 USDT |
0.0660 USDT |
0.0715 USDT |
0.0725 USDT |
| 2024-02-27 |
0.0735 USDT |
99,735.0894 |
0.0762 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
| 2024-02-26 |
0.0746 USDT |
53,133.4506 |
0.0736 USDT |
0.0700 USDT |
0.0739 USDT |
0.0751 USDT |
| 2024-02-25 |
0.0714 USDT |
7,810.5764 |
0.0728 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
| 2024-02-24 |
0.0731 USDT |
38,021.4867 |
0.0740 USDT |
0.0710 USDT |
0.0720 USDT |
0.0725 USDT |
| 2024-02-23 |
0.0735 USDT |
100,150.7637 |
0.0745 USDT |
0.0713 USDT |
0.0715 USDT |
0.0743 USDT |
| 2024-02-22 |
0.0682 USDT |
158,664.6878 |
0.0700 USDT |
0.0690 USDT |
0.0720 USDT |
0.0740 USDT |
| 2024-02-21 |
0.0668 USDT |
50,320.7030 |
0.0658 USDT |
0.0646 USDT |
0.0657 USDT |
0.0669 USDT |
| 2024-02-20 |
0.0661 USDT |
74,294.5900 |
0.0670 USDT |
0.0657 USDT |
0.0670 USDT |
0.0696 USDT |
| 2024-02-19 |
0.0690 USDT |
6,442.7968 |
0.0688 USDT |
0.0670 USDT |
0.0670 USDT |
0.0670 USDT |
| 2024-02-18 |
0.0679 USDT |
463,801.4975 |
0.0677 USDT |
0.0650 USDT |
0.0690 USDT |
0.0695 USDT |
| 2024-02-17 |
0.0697 USDT |
72,082.3582 |
0.0700 USDT |
0.0685 USDT |
0.0700 USDT |
0.0686 USDT |
| 2024-02-16 |
0.0771 USDT |
68,798.0403 |
0.0760 USDT |
0.0746 USDT |
0.0760 USDT |
0.0746 USDT |
| 2024-02-15 |
0.0802 USDT |
65,542.3552 |
0.0806 USDT |
0.0761 USDT |
0.0791 USDT |
0.0806 USDT |
| 2024-02-14 |
0.0747 USDT |
116,999.9899 |
0.0840 USDT |
0.0760 USDT |
0.0830 USDT |
0.0849 USDT |
| 2024-02-13 |
0.0725 USDT |
502,659.7196 |
0.0744 USDT |
0.0559 USDT |
0.0697 USDT |
0.0697 USDT |
| 2024-02-12 |
0.0819 USDT |
193,032.1236 |
0.0830 USDT |
0.0797 USDT |
0.0839 USDT |
0.0839 USDT |
| 2024-02-11 |
0.0798 USDT |
163,618.5375 |
0.0816 USDT |
0.0730 USDT |
0.0820 USDT |
0.0865 USDT |
| 2024-02-10 |
0.0818 USDT |
94,576.5698 |
0.0846 USDT |
0.0812 USDT |
0.0846 USDT |
0.0879 USDT |
| 2024-02-09 |
0.0820 USDT |
386,392.3667 |
0.0840 USDT |
0.0731 USDT |
0.0825 USDT |
0.0801 USDT |
| 2024-02-08 |
0.0864 USDT |
254,473.3784 |
0.0890 USDT |
0.0820 USDT |
0.0850 USDT |
0.0878 USDT |
| 2024-02-07 |
0.0902 USDT |
697,037.4047 |
0.0980 USDT |
0.0710 USDT |
0.0888 USDT |
0.0888 USDT |
| 2024-02-06 |
0.0934 USDT |
101,919.9247 |
0.0960 USDT |
0.0930 USDT |
0.0960 USDT |
0.0968 USDT |
| 2024-02-05 |
0.0946 USDT |
195,697.5101 |
0.0939 USDT |
0.0901 USDT |
0.0901 USDT |
0.0901 USDT |
| 2024-02-04 |
0.0980 USDT |
60,835.3183 |
0.0963 USDT |
0.0926 USDT |
0.0963 USDT |
0.0926 USDT |
| 2024-02-03 |
0.0990 USDT |
716,403.3335 |
0.1010 USDT |
0.0964 USDT |
0.0989 USDT |
0.1020 USDT |
| 2024-02-02 |
0.0976 USDT |
32,856.2688 |
0.0989 USDT |
0.0966 USDT |
0.0989 USDT |
0.0990 USDT |
| 2024-02-01 |
0.0987 USDT |
60,376.7610 |
0.0965 USDT |
0.0963 USDT |
0.0963 USDT |
0.0963 USDT |
| 2024-01-31 |
0.1008 USDT |
197,054.1466 |
0.0994 USDT |
0.0990 USDT |
0.1010 USDT |
0.0991 USDT |
| 2024-01-30 |
0.1015 USDT |
258,733.8732 |
0.1013 USDT |
0.0983 USDT |
0.1009 USDT |
0.1009 USDT |