Identifier on DigiFinex: nftc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0696 USDT |
19,348.6008 |
0.0686 USDT |
0.0685 USDT |
0.0686 USDT |
0.0685 USDT |
| 2023-05-21 |
0.0715 USDT |
53,691.8230 |
0.0715 USDT |
0.0713 USDT |
0.0716 USDT |
0.0714 USDT |
| 2023-05-20 |
0.0717 USDT |
34,671.0102 |
0.0716 USDT |
0.0713 USDT |
0.0716 USDT |
0.0716 USDT |
| 2023-05-19 |
0.0730 USDT |
23,128.6838 |
0.0719 USDT |
0.0718 USDT |
0.0719 USDT |
0.0719 USDT |
| 2023-05-18 |
0.0753 USDT |
31,672.8290 |
0.0742 USDT |
0.0741 USDT |
0.0744 USDT |
0.0743 USDT |
| 2023-05-17 |
0.0933 USDT |
0.0000 |
0.0860 USDT |
0.0860 USDT |
0.0860 USDT |
0.0860 USDT |
| 2023-05-16 |
0.1181 USDT |
0.0000 |
0.0999 USDT |
0.0999 USDT |
0.0999 USDT |
0.0999 USDT |
| 2023-05-15 |
0.1219 USDT |
24,566.0774 |
0.1210 USDT |
0.1210 USDT |
0.1212 USDT |
0.1210 USDT |
| 2023-05-14 |
0.1227 USDT |
20,235.0038 |
0.1223 USDT |
0.1222 USDT |
0.1223 USDT |
0.1222 USDT |
| 2023-05-13 |
0.1295 USDT |
43,303.3281 |
0.1241 USDT |
0.1241 USDT |
0.1244 USDT |
0.1241 USDT |
| 2023-05-12 |
0.1646 USDT |
45,167.4267 |
0.1639 USDT |
0.1608 USDT |
0.1611 USDT |
0.1611 USDT |
| 2023-05-11 |
0.1707 USDT |
43,441.0489 |
0.1693 USDT |
0.1675 USDT |
0.1693 USDT |
0.1677 USDT |
| 2023-05-10 |
0.2025 USDT |
32,679.3005 |
0.1998 USDT |
0.1997 USDT |
0.2002 USDT |
0.1997 USDT |
| 2023-05-09 |
0.2044 USDT |
50,425.9512 |
0.2036 USDT |
0.2036 USDT |
0.2042 USDT |
0.2040 USDT |
| 2023-05-08 |
0.2069 USDT |
33,198.0240 |
0.2056 USDT |
0.2054 USDT |
0.2057 USDT |
0.2054 USDT |
| 2023-05-07 |
0.2149 USDT |
0.0000 |
0.2137 USDT |
0.2137 USDT |
0.2137 USDT |
0.2137 USDT |
| 2023-05-06 |
0.2213 USDT |
48,338.6309 |
0.2208 USDT |
0.2174 USDT |
0.2204 USDT |
0.2192 USDT |
| 2023-05-05 |
0.2201 USDT |
56,183.3577 |
0.2228 USDT |
0.2198 USDT |
0.2225 USDT |
0.2219 USDT |
| 2023-05-04 |
0.2411 USDT |
62,051.5302 |
0.2230 USDT |
0.2089 USDT |
0.2154 USDT |
0.2147 USDT |
| 2023-05-03 |
0.2748 USDT |
57,703.6613 |
0.2573 USDT |
0.2531 USDT |
0.2600 USDT |
0.2600 USDT |
| 2023-05-02 |
0.2800 USDT |
54,312.2471 |
0.2973 USDT |
0.2878 USDT |
0.2951 USDT |
0.2923 USDT |
| 2023-05-01 |
0.2652 USDT |
87,858.6543 |
0.2547 USDT |
0.2503 USDT |
0.2558 USDT |
0.2548 USDT |
| 2023-04-30 |
0.2816 USDT |
50,456.8620 |
0.2844 USDT |
0.2685 USDT |
0.2833 USDT |
0.2844 USDT |
| 2023-04-29 |
0.2827 USDT |
68,679.6685 |
0.2819 USDT |
0.2710 USDT |
0.2836 USDT |
0.2828 USDT |
| 2023-04-28 |
0.2846 USDT |
61,636.9263 |
0.2854 USDT |
0.2809 USDT |
0.2826 USDT |
0.2824 USDT |
| 2023-04-27 |
0.3065 USDT |
27,504.5962 |
0.2950 USDT |
0.2710 USDT |
0.2928 USDT |
0.2921 USDT |
| 2023-04-26 |
0.3121 USDT |
44,758.2983 |
0.3197 USDT |
0.3011 USDT |
0.3109 USDT |
0.3097 USDT |
| 2023-04-25 |
0.3149 USDT |
25,214.2895 |
0.3178 USDT |
0.3086 USDT |
0.3100 USDT |
0.3097 USDT |
| 2023-04-24 |
0.3161 USDT |
27,361.8267 |
0.3177 USDT |
0.3096 USDT |
0.3179 USDT |
0.3159 USDT |
| 2023-04-23 |
0.3129 USDT |
2,410.3069 |
0.3146 USDT |
0.3093 USDT |
0.3137 USDT |
0.3137 USDT |
| 2023-04-22 |
0.3126 USDT |
4,301.9010 |
0.3138 USDT |
0.3098 USDT |
0.3138 USDT |
0.3147 USDT |
| 2023-04-21 |
0.3132 USDT |
80,077.5251 |
0.3195 USDT |
0.3021 USDT |
0.3059 USDT |
0.3024 USDT |
| 2023-04-20 |
0.3147 USDT |
149,134.4530 |
0.3210 USDT |
0.3084 USDT |
0.3189 USDT |
0.3170 USDT |
| 2023-04-19 |
0.3124 USDT |
140,181.8444 |
0.3184 USDT |
0.2986 USDT |
0.3126 USDT |
0.3172 USDT |
| 2023-04-18 |
0.3136 USDT |
103,323.2263 |
0.3124 USDT |
0.3109 USDT |
0.3169 USDT |
0.3172 USDT |
| 2023-04-17 |
0.3055 USDT |
96,427.1750 |
0.2713 USDT |
0.2520 USDT |
0.2810 USDT |
0.2975 USDT |
| 2023-04-16 |
0.3382 USDT |
104,356.4445 |
0.3471 USDT |
0.3303 USDT |
0.3344 USDT |
0.3344 USDT |
| 2023-04-15 |
0.3346 USDT |
136,311.2676 |
0.3321 USDT |
0.3313 USDT |
0.3362 USDT |
0.3335 USDT |
| 2023-04-14 |
0.3505 USDT |
211,426.2919 |
0.3320 USDT |
0.3290 USDT |
0.3357 USDT |
0.3325 USDT |
| 2023-04-13 |
0.3350 USDT |
87,731.6354 |
0.3411 USDT |
0.3324 USDT |
0.3373 USDT |
0.3324 USDT |
| 2023-04-12 |
0.3350 USDT |
90,002.1466 |
0.3357 USDT |
0.3322 USDT |
0.3352 USDT |
0.3350 USDT |
| 2023-04-11 |
0.3364 USDT |
104,813.6369 |
0.3361 USDT |
0.3315 USDT |
0.3357 USDT |
0.3333 USDT |
| 2023-04-10 |
0.3374 USDT |
138,469.8250 |
0.3344 USDT |
0.3315 USDT |
0.3337 USDT |
0.3322 USDT |
| 2023-04-09 |
0.3349 USDT |
149,097.7427 |
0.3350 USDT |
0.3312 USDT |
0.3392 USDT |
0.3327 USDT |
| 2023-04-08 |
0.3365 USDT |
160,933.4853 |
0.3353 USDT |
0.3312 USDT |
0.3411 USDT |
0.3393 USDT |
| 2023-04-07 |
0.3352 USDT |
167,918.5295 |
0.3325 USDT |
0.3294 USDT |
0.3360 USDT |
0.3332 USDT |
| 2023-04-06 |
0.3388 USDT |
76,142.3022 |
0.3333 USDT |
0.3303 USDT |
0.3362 USDT |
0.3419 USDT |
| 2023-04-05 |
0.3372 USDT |
117,647.5906 |
0.3343 USDT |
0.3301 USDT |
0.3348 USDT |
0.3326 USDT |
| 2023-04-04 |
0.3350 USDT |
121,044.7727 |
0.3323 USDT |
0.3291 USDT |
0.3374 USDT |
0.3324 USDT |
| 2023-04-03 |
0.3342 USDT |
126,950.5168 |
0.3322 USDT |
0.3290 USDT |
0.3346 USDT |
0.3341 USDT |