Identifier on DigiFinex: nfp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.4001 USDT |
61,712.0000 |
0.3913 USDT |
0.3798 USDT |
0.3931 USDT |
0.4073 USDT |
| 2024-04-16 |
0.4056 USDT |
46,938.0000 |
0.4061 USDT |
0.3877 USDT |
0.4021 USDT |
0.4070 USDT |
| 2024-04-15 |
0.4312 USDT |
60,135.0000 |
0.4305 USDT |
0.3893 USDT |
0.4075 USDT |
0.4065 USDT |
| 2024-04-14 |
0.4042 USDT |
46,102.0000 |
0.4211 USDT |
0.4042 USDT |
0.4270 USDT |
0.4158 USDT |
| 2024-04-13 |
0.4888 USDT |
87,830.0000 |
0.5115 USDT |
0.4444 USDT |
0.4683 USDT |
0.4680 USDT |
| 2024-04-12 |
0.5376 USDT |
251,393.0000 |
0.6107 USDT |
0.4368 USDT |
0.5056 USDT |
0.5060 USDT |
| 2024-04-11 |
0.6570 USDT |
13,042.0000 |
0.6425 USDT |
0.6401 USDT |
0.6462 USDT |
0.6429 USDT |
| 2024-04-10 |
0.6493 USDT |
28,830.0000 |
0.6379 USDT |
0.6319 USDT |
0.6489 USDT |
0.6470 USDT |
| 2024-04-09 |
0.7153 USDT |
36,630.0000 |
0.7026 USDT |
0.6701 USDT |
0.6879 USDT |
0.6854 USDT |
| 2024-04-08 |
0.7469 USDT |
11,506.0000 |
0.7499 USDT |
0.7458 USDT |
0.7503 USDT |
0.7527 USDT |
| 2024-04-07 |
0.7334 USDT |
20,031.0000 |
0.7344 USDT |
0.7293 USDT |
0.7362 USDT |
0.7361 USDT |
| 2024-04-06 |
0.7072 USDT |
22,597.0000 |
0.7062 USDT |
0.7039 USDT |
0.7120 USDT |
0.7193 USDT |
| 2024-04-05 |
0.6952 USDT |
18,261.0000 |
0.7023 USDT |
0.6932 USDT |
0.6976 USDT |
0.6947 USDT |
| 2024-04-04 |
0.7071 USDT |
33,086.0000 |
0.7249 USDT |
0.7002 USDT |
0.7092 USDT |
0.7138 USDT |
| 2024-04-03 |
0.7119 USDT |
24,633.0000 |
0.7217 USDT |
0.6845 USDT |
0.6938 USDT |
0.6873 USDT |
| 2024-04-02 |
0.7228 USDT |
13,806.0000 |
0.7160 USDT |
0.7052 USDT |
0.7147 USDT |
0.7106 USDT |
| 2024-04-01 |
0.7836 USDT |
50,997.0000 |
0.7891 USDT |
0.7468 USDT |
0.7611 USDT |
0.7636 USDT |
| 2024-03-31 |
0.8139 USDT |
20,407.0000 |
0.8097 USDT |
0.8046 USDT |
0.8127 USDT |
0.8110 USDT |
| 2024-03-30 |
0.8310 USDT |
19,545.0000 |
0.8214 USDT |
0.8110 USDT |
0.8218 USDT |
0.8211 USDT |
| 2024-03-29 |
0.8342 USDT |
16,472.0000 |
0.8311 USDT |
0.8272 USDT |
0.8383 USDT |
0.8405 USDT |
| 2024-03-28 |
0.8827 USDT |
57,752.0000 |
0.8692 USDT |
0.8544 USDT |
0.8618 USDT |
0.8631 USDT |
| 2024-03-27 |
0.8914 USDT |
58,608.0000 |
0.8965 USDT |
0.8756 USDT |
0.8926 USDT |
0.9057 USDT |
| 2024-03-26 |
0.8320 USDT |
33,120.0000 |
0.8000 USDT |
0.7988 USDT |
0.8186 USDT |
0.8326 USDT |
| 2024-03-25 |
0.8201 USDT |
47,310.0000 |
0.8216 USDT |
0.8178 USDT |
0.8386 USDT |
0.8421 USDT |
| 2024-03-24 |
0.7685 USDT |
26,737.0000 |
0.7759 USDT |
0.7757 USDT |
0.7898 USDT |
0.7934 USDT |
| 2024-03-23 |
0.7691 USDT |
21,322.0000 |
0.7756 USDT |
0.7610 USDT |
0.7666 USDT |
0.7630 USDT |
| 2024-03-22 |
0.7576 USDT |
25,630.0000 |
0.7502 USDT |
0.7269 USDT |
0.7403 USDT |
0.7393 USDT |
| 2024-03-21 |
0.7532 USDT |
69,000.0000 |
0.7593 USDT |
0.7404 USDT |
0.7647 USDT |
0.7632 USDT |
| 2024-03-20 |
0.6845 USDT |
100,135.0000 |
0.6982 USDT |
0.6612 USDT |
0.6986 USDT |
0.7406 USDT |
| 2024-03-19 |
0.6693 USDT |
67,603.0000 |
0.6819 USDT |
0.6668 USDT |
0.6793 USDT |
0.6733 USDT |
| 2024-03-18 |
0.7639 USDT |
70,494.0000 |
0.7383 USDT |
0.7011 USDT |
0.7135 USDT |
0.7141 USDT |
| 2024-03-17 |
0.7721 USDT |
34,523.0000 |
0.8061 USDT |
0.7973 USDT |
0.8094 USDT |
0.8097 USDT |
| 2024-03-16 |
0.7918 USDT |
71,574.0000 |
0.7868 USDT |
0.7158 USDT |
0.7450 USDT |
0.7400 USDT |
| 2024-03-15 |
0.8367 USDT |
84,461.0000 |
0.8100 USDT |
0.7764 USDT |
0.7975 USDT |
0.8087 USDT |
| 2024-03-14 |
0.9064 USDT |
90,218.0000 |
0.9223 USDT |
0.8720 USDT |
0.9123 USDT |
0.9440 USDT |
| 2024-03-13 |
0.9228 USDT |
94,247.0000 |
0.9082 USDT |
0.8896 USDT |
0.8979 USDT |
0.8954 USDT |
| 2024-03-12 |
0.9600 USDT |
52,479.0000 |
0.9371 USDT |
0.8875 USDT |
0.9502 USDT |
0.9490 USDT |
| 2024-03-11 |
0.9881 USDT |
63,431.0000 |
1.0054 USDT |
0.9631 USDT |
0.9854 USDT |
0.9754 USDT |
| 2024-03-10 |
1.0598 USDT |
71,878.0000 |
0.9957 USDT |
0.9806 USDT |
0.9959 USDT |
0.9922 USDT |
| 2024-03-09 |
1.0187 USDT |
153,360.0000 |
0.9925 USDT |
0.9859 USDT |
1.0293 USDT |
1.0340 USDT |
| 2024-03-08 |
0.9219 USDT |
87,578.0000 |
0.9248 USDT |
0.9029 USDT |
0.9133 USDT |
0.9133 USDT |
| 2024-03-07 |
0.8883 USDT |
182,201.0000 |
0.9219 USDT |
0.8919 USDT |
0.9282 USDT |
0.9279 USDT |
| 2024-03-06 |
0.7306 USDT |
143,675.0000 |
0.7347 USDT |
0.7268 USDT |
0.7506 USDT |
0.7829 USDT |
| 2024-03-05 |
0.7518 USDT |
136,669.0000 |
0.7814 USDT |
0.6050 USDT |
0.6847 USDT |
0.7116 USDT |
| 2024-03-04 |
0.8126 USDT |
52,329.0000 |
0.7833 USDT |
0.7611 USDT |
0.7816 USDT |
0.7805 USDT |
| 2024-03-03 |
0.8493 USDT |
33,425.0000 |
0.8478 USDT |
0.8297 USDT |
0.8398 USDT |
0.8409 USDT |
| 2024-03-02 |
0.8215 USDT |
52,256.0000 |
0.8080 USDT |
0.8025 USDT |
0.8140 USDT |
0.8253 USDT |
| 2024-03-01 |
0.8198 USDT |
43,495.0000 |
0.8287 USDT |
0.8182 USDT |
0.8323 USDT |
0.8318 USDT |
| 2024-02-29 |
0.8002 USDT |
51,897.0000 |
0.8103 USDT |
0.7706 USDT |
0.7853 USDT |
0.7846 USDT |
| 2024-02-28 |
0.7724 USDT |
223,853.0000 |
0.7705 USDT |
0.6515 USDT |
0.7197 USDT |
0.7261 USDT |