Identifier on DigiFinex: nftc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.3362 USDT |
126,639.4450 |
0.3304 USDT |
0.3296 USDT |
0.3356 USDT |
0.3337 USDT |
| 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 |