Identifier on DigiFinex: nfp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |