Identifier on DigiFinex: nftc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.3348 USDT |
116,068.7531 |
0.3291 USDT |
0.3291 USDT |
0.3358 USDT |
0.3314 USDT |
| 2023-03-31 |
0.3340 USDT |
66,289.3915 |
0.3321 USDT |
0.3288 USDT |
0.3369 USDT |
0.3368 USDT |
| 2023-03-30 |
0.3349 USDT |
113,765.5201 |
0.3363 USDT |
0.3288 USDT |
0.3333 USDT |
0.3333 USDT |
| 2023-03-29 |
0.3359 USDT |
97,313.4329 |
0.3377 USDT |
0.3300 USDT |
0.3338 USDT |
0.3320 USDT |
| 2023-03-28 |
0.3370 USDT |
66,795.4835 |
0.3431 USDT |
0.3309 USDT |
0.3391 USDT |
0.3416 USDT |
| 2023-03-27 |
0.3357 USDT |
93,200.0937 |
0.3378 USDT |
0.3305 USDT |
0.3350 USDT |
0.3349 USDT |
| 2023-03-26 |
0.3352 USDT |
84,067.1887 |
0.3314 USDT |
0.3290 USDT |
0.3394 USDT |
0.3432 USDT |
| 2023-03-25 |
0.3354 USDT |
136,448.7086 |
0.3309 USDT |
0.3296 USDT |
0.3341 USDT |
0.3315 USDT |
| 2023-03-24 |
0.3372 USDT |
133,614.1873 |
0.3313 USDT |
0.3284 USDT |
0.3385 USDT |
0.3315 USDT |
| 2023-03-23 |
0.3374 USDT |
69,082.0896 |
0.3387 USDT |
0.3290 USDT |
0.3404 USDT |
0.3428 USDT |
| 2023-03-22 |
0.3374 USDT |
122,147.3396 |
0.3355 USDT |
0.3302 USDT |
0.3426 USDT |
0.3358 USDT |
| 2023-03-21 |
0.3431 USDT |
74,385.7377 |
0.3383 USDT |
0.3296 USDT |
0.3353 USDT |
0.3341 USDT |
| 2023-03-20 |
0.3739 USDT |
129,221.2180 |
0.3456 USDT |
0.3378 USDT |
0.3468 USDT |
0.3592 USDT |
| 2023-03-19 |
0.4096 USDT |
59,195.2013 |
0.4031 USDT |
0.3944 USDT |
0.4134 USDT |
0.4079 USDT |
| 2023-03-18 |
0.4142 USDT |
65,049.9391 |
0.4161 USDT |
0.4067 USDT |
0.4188 USDT |
0.4171 USDT |
| 2023-03-17 |
0.3848 USDT |
107,250.8844 |
0.4136 USDT |
0.3961 USDT |
0.4103 USDT |
0.4151 USDT |
| 2023-03-16 |
0.3491 USDT |
73,707.0590 |
0.3535 USDT |
0.3421 USDT |
0.3505 USDT |
0.3478 USDT |
| 2023-03-15 |
0.3519 USDT |
69,300.5542 |
0.3491 USDT |
0.3462 USDT |
0.3564 USDT |
0.3564 USDT |
| 2023-03-14 |
0.3508 USDT |
136,972.1282 |
0.3431 USDT |
0.3260 USDT |
0.3502 USDT |
0.3495 USDT |
| 2023-03-13 |
0.3239 USDT |
113,484.4336 |
0.3450 USDT |
0.3393 USDT |
0.3477 USDT |
0.3411 USDT |
| 2023-03-12 |
0.2603 USDT |
80,183.7412 |
0.2628 USDT |
0.2594 USDT |
0.2681 USDT |
0.2660 USDT |
| 2023-03-11 |
0.2586 USDT |
57,399.8045 |
0.2595 USDT |
0.2573 USDT |
0.2606 USDT |
0.2612 USDT |
| 2023-03-10 |
0.2550 USDT |
64,832.7091 |
0.2533 USDT |
0.2529 USDT |
0.2572 USDT |
0.2581 USDT |
| 2023-03-09 |
0.2717 USDT |
78,597.1079 |
0.2655 USDT |
0.2581 USDT |
0.2630 USDT |
0.2589 USDT |
| 2023-03-08 |
0.2772 USDT |
79,631.7890 |
0.2779 USDT |
0.2748 USDT |
0.2796 USDT |
0.2783 USDT |
| 2023-03-07 |
0.2810 USDT |
66,167.1671 |
0.2800 USDT |
0.2760 USDT |
0.2790 USDT |
0.2764 USDT |
| 2023-03-06 |
0.2814 USDT |
44,348.4066 |
0.2818 USDT |
0.2796 USDT |
0.2825 USDT |
0.2829 USDT |
| 2023-03-05 |
0.2821 USDT |
79,706.2568 |
0.2813 USDT |
0.2804 USDT |
0.2838 USDT |
0.2828 USDT |
| 2023-03-04 |
0.2805 USDT |
35,974.0773 |
0.2797 USDT |
0.2784 USDT |
0.2813 USDT |
0.2815 USDT |
| 2023-03-03 |
0.2823 USDT |
87,253.0912 |
0.2794 USDT |
0.2786 USDT |
0.2820 USDT |
0.2800 USDT |
| 2023-03-02 |
0.2925 USDT |
56,188.1343 |
0.2919 USDT |
0.2905 USDT |
0.2947 USDT |
0.2932 USDT |
| 2023-03-01 |
0.2958 USDT |
62,449.5993 |
0.2921 USDT |
0.2904 USDT |
0.2938 USDT |
0.2944 USDT |
| 2023-02-28 |
0.2880 USDT |
68,385.6096 |
0.2988 USDT |
0.2956 USDT |
0.2993 USDT |
0.2993 USDT |
| 2023-02-27 |
0.2740 USDT |
77,056.1368 |
0.2727 USDT |
0.2715 USDT |
0.2742 USDT |
0.2748 USDT |
| 2023-02-26 |
0.2709 USDT |
77,035.4832 |
0.2701 USDT |
0.2688 USDT |
0.2734 USDT |
0.2729 USDT |
| 2023-02-25 |
0.2682 USDT |
45,386.2356 |
0.2675 USDT |
0.2657 USDT |
0.2693 USDT |
0.2711 USDT |
| 2023-02-24 |
0.2724 USDT |
101,830.3799 |
0.2693 USDT |
0.2660 USDT |
0.2712 USDT |
0.2702 USDT |
| 2023-02-23 |
0.2761 USDT |
76,894.0429 |
0.2739 USDT |
0.2721 USDT |
0.2743 USDT |
0.2735 USDT |
| 2023-02-22 |
0.2714 USDT |
67,291.8246 |
0.2735 USDT |
0.2711 USDT |
0.2744 USDT |
0.2766 USDT |
| 2023-02-21 |
0.2684 USDT |
67,739.7578 |
0.2687 USDT |
0.2608 USDT |
0.2671 USDT |
0.2738 USDT |
| 2023-02-20 |
0.2679 USDT |
134,537.3598 |
0.2659 USDT |
0.2614 USDT |
0.2715 USDT |
0.2716 USDT |
| 2023-02-19 |
0.2699 USDT |
78,051.4328 |
0.2768 USDT |
0.2604 USDT |
0.2692 USDT |
0.2698 USDT |
| 2023-02-18 |
0.2696 USDT |
86,035.7952 |
0.2760 USDT |
0.2604 USDT |
0.2757 USDT |
0.2769 USDT |
| 2023-02-17 |
0.2698 USDT |
90,217.5712 |
0.2640 USDT |
0.2596 USDT |
0.2780 USDT |
0.2750 USDT |
| 2023-02-16 |
0.2705 USDT |
45,337.4956 |
0.2670 USDT |
0.2596 USDT |
0.2681 USDT |
0.2633 USDT |
| 2023-02-15 |
0.2689 USDT |
68,384.7781 |
0.2665 USDT |
0.2605 USDT |
0.2724 USDT |
0.2645 USDT |
| 2023-02-14 |
0.2714 USDT |
73,121.4069 |
0.2795 USDT |
0.2673 USDT |
0.2743 USDT |
0.2712 USDT |
| 2023-02-13 |
0.2691 USDT |
134,683.6536 |
0.2731 USDT |
0.2595 USDT |
0.2687 USDT |
0.2658 USDT |
| 2023-02-12 |
0.2709 USDT |
56,180.5998 |
0.2693 USDT |
0.2680 USDT |
0.2757 USDT |
0.2793 USDT |
| 2023-02-11 |
0.2702 USDT |
146,593.9315 |
0.2690 USDT |
0.2646 USDT |
0.2749 USDT |
0.2761 USDT |