Identifier on DigiFinex: nfp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.7577 USDT |
20,383.0000 |
0.7643 USDT |
0.7417 USDT |
0.7549 USDT |
0.7708 USDT |
| 2024-02-26 |
0.7536 USDT |
39,627.0000 |
0.7484 USDT |
0.7257 USDT |
0.7398 USDT |
0.7412 USDT |
| 2024-02-25 |
0.7481 USDT |
29,655.0000 |
0.7502 USDT |
0.7441 USDT |
0.7541 USDT |
0.7558 USDT |
| 2024-02-24 |
0.6976 USDT |
17,577.0000 |
0.7111 USDT |
0.6995 USDT |
0.7056 USDT |
0.7041 USDT |
| 2024-02-23 |
0.7464 USDT |
21,448.0000 |
0.7183 USDT |
0.6991 USDT |
0.7080 USDT |
0.7000 USDT |
| 2024-02-22 |
0.7597 USDT |
43,953.0000 |
0.7837 USDT |
0.7595 USDT |
0.7713 USDT |
0.7923 USDT |
| 2024-02-21 |
0.7075 USDT |
40,417.0000 |
0.6991 USDT |
0.6681 USDT |
0.6809 USDT |
0.7007 USDT |
| 2024-02-20 |
0.7337 USDT |
36,082.0000 |
0.7033 USDT |
0.6877 USDT |
0.6977 USDT |
0.7282 USDT |
| 2024-02-19 |
0.8120 USDT |
63,648.0000 |
0.7761 USDT |
0.7595 USDT |
0.7724 USDT |
0.7661 USDT |
| 2024-02-18 |
0.7939 USDT |
51,262.0000 |
0.8200 USDT |
0.7854 USDT |
0.7924 USDT |
0.7887 USDT |
| 2024-02-17 |
0.7062 USDT |
42,411.0000 |
0.7171 USDT |
0.7116 USDT |
0.7234 USDT |
0.7382 USDT |
| 2024-02-16 |
0.7005 USDT |
41,330.0000 |
0.7171 USDT |
0.6915 USDT |
0.7042 USDT |
0.7010 USDT |
| 2024-02-15 |
0.6551 USDT |
47,363.0000 |
0.6320 USDT |
0.6064 USDT |
0.6219 USDT |
0.6179 USDT |
| 2024-02-14 |
0.6428 USDT |
18,165.0000 |
0.6443 USDT |
0.6369 USDT |
0.6468 USDT |
0.6466 USDT |
| 2024-02-13 |
0.6070 USDT |
113,904.0000 |
0.6185 USDT |
0.5945 USDT |
0.6114 USDT |
0.6217 USDT |
| 2024-02-12 |
0.5903 USDT |
25,176.0000 |
0.6072 USDT |
0.5959 USDT |
0.6007 USDT |
0.5977 USDT |
| 2024-02-11 |
0.5904 USDT |
22,570.0000 |
0.6016 USDT |
0.5764 USDT |
0.5855 USDT |
0.5830 USDT |
| 2024-02-10 |
0.5603 USDT |
14,913.0000 |
0.5603 USDT |
0.5542 USDT |
0.5582 USDT |
0.5576 USDT |
| 2024-02-09 |
0.5578 USDT |
18,940.0000 |
0.5558 USDT |
0.5533 USDT |
0.5598 USDT |
0.5573 USDT |
| 2024-02-08 |
0.5409 USDT |
23,776.0000 |
0.5439 USDT |
0.5359 USDT |
0.5425 USDT |
0.5425 USDT |
| 2024-02-07 |
0.5169 USDT |
41,076.0000 |
0.5289 USDT |
0.5256 USDT |
0.5352 USDT |
0.5386 USDT |
| 2024-02-06 |
0.4964 USDT |
19,518.0000 |
0.4927 USDT |
0.4889 USDT |
0.4955 USDT |
0.4974 USDT |
| 2024-02-05 |
0.5022 USDT |
19,139.0000 |
0.4953 USDT |
0.4911 USDT |
0.4976 USDT |
0.4916 USDT |
| 2024-02-04 |
0.5078 USDT |
17,147.0000 |
0.5083 USDT |
0.5004 USDT |
0.5051 USDT |
0.5050 USDT |
| 2024-02-03 |
0.5181 USDT |
17,917.0000 |
0.5151 USDT |
0.5148 USDT |
0.5200 USDT |
0.5187 USDT |
| 2024-02-02 |
0.5215 USDT |
16,786.0000 |
0.5139 USDT |
0.5133 USDT |
0.5188 USDT |
0.5172 USDT |
| 2024-02-01 |
0.5215 USDT |
9,208.0000 |
0.5186 USDT |
0.5160 USDT |
0.5206 USDT |
0.5204 USDT |
| 2024-01-31 |
0.5584 USDT |
35,664.0000 |
0.5463 USDT |
0.5349 USDT |
0.5391 USDT |
0.5391 USDT |
| 2024-01-30 |
0.5975 USDT |
53,341.0000 |
0.5970 USDT |
0.5901 USDT |
0.6006 USDT |
0.6037 USDT |
| 2024-01-29 |
0.5827 USDT |
46,121.0000 |
0.5940 USDT |
0.5837 USDT |
0.5899 USDT |
0.5900 USDT |
| 2024-01-28 |
0.5769 USDT |
37,094.0000 |
0.5726 USDT |
0.5453 USDT |
0.5580 USDT |
0.5530 USDT |
| 2024-01-27 |
0.5750 USDT |
89,524.0000 |
0.5909 USDT |
0.5730 USDT |
0.5847 USDT |
0.5751 USDT |