Identifier on DigiFinex: nfp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.2875 USDT |
19,247.0000 |
0.2923 USDT |
0.2888 USDT |
0.2925 USDT |
0.2921 USDT |
| 2024-12-23 |
0.2696 USDT |
655.0000 |
0.2749 USDT |
0.2749 USDT |
0.2796 USDT |
0.2793 USDT |
| 2024-12-22 |
0.2669 USDT |
3,433.0000 |
0.2678 USDT |
0.2625 USDT |
0.2679 USDT |
0.2662 USDT |
| 2024-12-21 |
0.2727 USDT |
26,634.0000 |
0.2748 USDT |
0.2666 USDT |
0.2704 USDT |
0.2691 USDT |
| 2024-12-20 |
0.2456 USDT |
26,297.0000 |
0.2577 USDT |
0.2572 USDT |
0.2691 USDT |
0.2691 USDT |
| 2024-12-19 |
0.2611 USDT |
52,558.0000 |
0.2539 USDT |
0.2395 USDT |
0.2488 USDT |
0.2532 USDT |
| 2024-12-18 |
0.2899 USDT |
67,341.0000 |
0.3031 USDT |
0.2673 USDT |
0.2782 USDT |
0.2782 USDT |
| 2024-12-17 |
0.3313 USDT |
27,660.0000 |
0.3333 USDT |
0.3107 USDT |
0.3174 USDT |
0.3176 USDT |
| 2024-12-16 |
0.3415 USDT |
24,536.0000 |
0.3282 USDT |
0.3271 USDT |
0.3329 USDT |
0.3507 USDT |
| 2024-12-15 |
0.3446 USDT |
617.0000 |
0.3482 USDT |
0.3470 USDT |
0.3497 USDT |
0.3497 USDT |
| 2024-12-14 |
0.3572 USDT |
23,090.0000 |
0.3538 USDT |
0.3384 USDT |
0.3428 USDT |
0.3417 USDT |
| 2024-12-13 |
0.3645 USDT |
410.0000 |
0.3680 USDT |
0.3653 USDT |
0.3680 USDT |
0.3658 USDT |
| 2024-12-12 |
0.3688 USDT |
18,685.0000 |
0.3730 USDT |
0.3570 USDT |
0.3668 USDT |
0.3665 USDT |
| 2024-12-11 |
0.3341 USDT |
934.0000 |
0.3513 USDT |
0.3513 USDT |
0.3539 USDT |
0.3522 USDT |
| 2024-12-10 |
0.3232 USDT |
244.0000 |
0.2982 USDT |
0.2980 USDT |
0.3013 USDT |
0.3010 USDT |
| 2024-12-09 |
0.3746 USDT |
28,952.0000 |
0.3464 USDT |
0.2712 USDT |
0.3464 USDT |
0.3288 USDT |
| 2024-12-08 |
0.4142 USDT |
13,718.0000 |
0.4119 USDT |
0.4100 USDT |
0.4139 USDT |
0.4223 USDT |
| 2024-12-07 |
0.4186 USDT |
1,537.0000 |
0.4146 USDT |
0.4138 USDT |
0.4165 USDT |
0.4148 USDT |
| 2024-12-06 |
0.4239 USDT |
22,867.0000 |
0.4259 USDT |
0.4245 USDT |
0.4285 USDT |
0.4252 USDT |
| 2024-12-05 |
0.3957 USDT |
107,651.0000 |
0.3942 USDT |
0.3907 USDT |
0.3960 USDT |
0.4215 USDT |
| 2024-12-04 |
0.3900 USDT |
92,678.0000 |
0.3951 USDT |
0.3722 USDT |
0.3915 USDT |
0.3989 USDT |
| 2024-12-03 |
0.3610 USDT |
19,886.0000 |
0.3648 USDT |
0.3589 USDT |
0.3674 USDT |
0.3618 USDT |
| 2024-12-02 |
0.3514 USDT |
52,871.0000 |
0.3437 USDT |
0.3348 USDT |
0.3463 USDT |
0.3564 USDT |
| 2024-12-01 |
0.3604 USDT |
4,147.0000 |
0.3561 USDT |
0.3493 USDT |
0.3564 USDT |
0.3498 USDT |
| 2024-11-30 |
0.3487 USDT |
94,451.0000 |
0.3462 USDT |
0.3436 USDT |
0.3507 USDT |
0.3623 USDT |
| 2024-11-29 |
0.3252 USDT |
35,023.0000 |
0.3292 USDT |
0.3175 USDT |
0.3230 USDT |
0.3258 USDT |
| 2024-11-28 |
0.3104 USDT |
110,833.0000 |
0.2979 USDT |
0.2909 USDT |
0.2992 USDT |
0.3191 USDT |
| 2024-11-27 |
0.2845 USDT |
39,508.0000 |
0.2868 USDT |
0.2864 USDT |
0.2929 USDT |
0.3040 USDT |
| 2024-11-26 |
0.2776 USDT |
4,961.0000 |
0.2715 USDT |
0.2607 USDT |
0.2717 USDT |
0.2646 USDT |
| 2024-11-25 |
0.2950 USDT |
58,940.0000 |
0.3000 USDT |
0.2766 USDT |
0.2923 USDT |
0.2872 USDT |
| 2024-11-24 |
0.2877 USDT |
64,367.0000 |
0.2818 USDT |
0.2681 USDT |
0.2833 USDT |
0.2785 USDT |
| 2024-11-23 |
0.2724 USDT |
65,241.0000 |
0.2814 USDT |
0.2673 USDT |
0.2851 USDT |
0.2860 USDT |
| 2024-11-22 |
0.2454 USDT |
19,952.0000 |
0.2392 USDT |
0.2375 USDT |
0.2420 USDT |
0.2568 USDT |
| 2024-11-21 |
0.2329 USDT |
2,449.0000 |
0.2450 USDT |
0.2446 USDT |
0.2487 USDT |
0.2458 USDT |
| 2024-11-20 |
0.2330 USDT |
4,404.0000 |
0.2219 USDT |
0.2179 USDT |
0.2220 USDT |
0.2204 USDT |
| 2024-11-19 |
0.2440 USDT |
17,718.0000 |
0.2416 USDT |
0.2333 USDT |
0.2373 USDT |
0.2359 USDT |
| 2024-11-18 |
0.2490 USDT |
3,521.0000 |
0.2554 USDT |
0.2504 USDT |
0.2554 USDT |
0.2519 USDT |
| 2024-11-17 |
0.2503 USDT |
27,387.0000 |
0.2460 USDT |
0.2432 USDT |
0.2462 USDT |
0.2451 USDT |
| 2024-11-16 |
0.2517 USDT |
39,261.0000 |
0.2564 USDT |
0.2541 USDT |
0.2555 USDT |
0.2552 USDT |
| 2024-11-15 |
0.2333 USDT |
2,605.0000 |
0.2365 USDT |
0.2359 USDT |
0.2375 USDT |
0.2375 USDT |
| 2024-11-14 |
0.2403 USDT |
53,314.0000 |
0.2299 USDT |
0.2283 USDT |
0.2388 USDT |
0.2487 USDT |
| 2024-11-13 |
0.2427 USDT |
132,027.0000 |
0.2428 USDT |
0.2354 USDT |
0.2458 USDT |
0.2485 USDT |
| 2024-11-12 |
0.2531 USDT |
27,685.0000 |
0.2392 USDT |
0.2294 USDT |
0.2362 USDT |
0.2408 USDT |
| 2024-11-11 |
0.2469 USDT |
177,062.0000 |
0.2396 USDT |
0.2384 USDT |
0.2429 USDT |
0.2563 USDT |
| 2024-11-10 |
0.2187 USDT |
42,940.0000 |
0.2238 USDT |
0.2199 USDT |
0.2228 USDT |
0.2247 USDT |
| 2024-11-09 |
0.2108 USDT |
732.0000 |
0.2108 USDT |
0.2107 USDT |
0.2132 USDT |
0.2130 USDT |
| 2024-11-08 |
0.2023 USDT |
14,934.0000 |
0.2017 USDT |
0.1969 USDT |
0.2015 USDT |
0.2018 USDT |
| 2024-11-07 |
0.2060 USDT |
1,167.0000 |
0.2058 USDT |
0.2045 USDT |
0.2066 USDT |
0.2045 USDT |
| 2024-11-06 |
0.1926 USDT |
2,519.0000 |
0.2013 USDT |
0.2010 USDT |
0.2025 USDT |
0.2023 USDT |
| 2024-11-05 |
0.1781 USDT |
14,400.0000 |
0.1821 USDT |
0.1771 USDT |
0.1789 USDT |
0.1802 USDT |