Identifier on DigiFinex: nth_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.4609 USDT |
1,726.0938 |
0.4545 USDT |
0.4279 USDT |
0.4549 USDT |
0.4451 USDT |
| 2024-12-04 |
0.4263 USDT |
15,972.4515 |
0.4000 USDT |
0.3984 USDT |
0.4010 USDT |
0.4001 USDT |
| 2024-12-03 |
0.4616 USDT |
1,842.1337 |
0.4383 USDT |
0.4000 USDT |
0.4401 USDT |
0.4204 USDT |
| 2024-12-02 |
0.4663 USDT |
22,851.6885 |
0.4789 USDT |
0.4504 USDT |
0.4638 USDT |
0.4758 USDT |
| 2024-12-01 |
0.4702 USDT |
1,151.1224 |
0.4878 USDT |
0.4646 USDT |
0.4890 USDT |
0.4799 USDT |
| 2024-11-30 |
0.4712 USDT |
66.9715 |
0.4775 USDT |
0.4775 USDT |
0.4777 USDT |
0.4777 USDT |
| 2024-11-29 |
0.4752 USDT |
12,134.9988 |
0.4402 USDT |
0.4401 USDT |
0.4669 USDT |
0.4665 USDT |
| 2024-11-28 |
0.4880 USDT |
12,571.8251 |
0.4863 USDT |
0.4763 USDT |
0.4899 USDT |
0.4899 USDT |
| 2024-11-27 |
0.4852 USDT |
8,462.8854 |
0.4938 USDT |
0.4774 USDT |
0.4929 USDT |
0.4942 USDT |
| 2024-11-26 |
0.4822 USDT |
321.4529 |
0.4788 USDT |
0.4784 USDT |
0.4788 USDT |
0.4786 USDT |
| 2024-11-25 |
0.4877 USDT |
1,007.0154 |
0.4864 USDT |
0.4774 USDT |
0.4865 USDT |
0.4805 USDT |
| 2024-11-24 |
0.4943 USDT |
11,046.1034 |
0.5188 USDT |
0.4964 USDT |
0.4992 USDT |
0.4971 USDT |
| 2024-11-23 |
0.4994 USDT |
14,044.3952 |
0.4917 USDT |
0.4902 USDT |
0.4907 USDT |
0.4904 USDT |
| 2024-11-22 |
0.5049 USDT |
14,206.8149 |
0.5084 USDT |
0.4994 USDT |
0.5014 USDT |
0.5014 USDT |
| 2024-11-21 |
0.5146 USDT |
2,147.4418 |
0.4951 USDT |
0.4936 USDT |
0.5198 USDT |
0.5198 USDT |
| 2024-11-20 |
0.5580 USDT |
814.1131 |
0.5698 USDT |
0.5460 USDT |
0.5701 USDT |
0.5667 USDT |
| 2024-11-19 |
0.5364 USDT |
11,930.8644 |
0.5591 USDT |
0.5455 USDT |
0.5600 USDT |
0.5600 USDT |
| 2024-11-18 |
0.5334 USDT |
2,121.9982 |
0.4896 USDT |
0.4701 USDT |
0.4899 USDT |
0.4844 USDT |
| 2024-11-17 |
0.5588 USDT |
2,023.6674 |
0.5045 USDT |
0.5045 USDT |
0.5595 USDT |
0.5154 USDT |
| 2024-11-16 |
0.6091 USDT |
15,124.3499 |
0.5305 USDT |
0.4999 USDT |
0.5419 USDT |
0.7199 USDT |
| 2024-11-15 |
0.5875 USDT |
21,182.9833 |
0.5259 USDT |
0.5219 USDT |
0.5573 USDT |
0.6702 USDT |
| 2024-11-14 |
0.5326 USDT |
12,786.4894 |
0.5302 USDT |
0.5300 USDT |
0.5400 USDT |
0.5548 USDT |
| 2024-11-13 |
0.5165 USDT |
15,957.5169 |
0.5138 USDT |
0.5080 USDT |
0.5210 USDT |
0.5165 USDT |
| 2024-11-12 |
0.5090 USDT |
19,804.9011 |
0.5183 USDT |
0.4978 USDT |
0.5194 USDT |
0.5201 USDT |
| 2024-11-11 |
0.4891 USDT |
11,285.2804 |
0.4704 USDT |
0.4701 USDT |
0.4899 USDT |
0.4892 USDT |
| 2024-11-10 |
0.5007 USDT |
1,288.7428 |
0.4940 USDT |
0.4940 USDT |
0.4955 USDT |
0.4955 USDT |
| 2024-11-09 |
0.4999 USDT |
979.7495 |
0.5096 USDT |
0.5088 USDT |
0.5097 USDT |
0.5088 USDT |
| 2024-11-08 |
0.5076 USDT |
11,219.4777 |
0.5297 USDT |
0.4984 USDT |
0.5003 USDT |
0.5185 USDT |
| 2024-11-07 |
0.5194 USDT |
1,452.5890 |
0.5079 USDT |
0.5072 USDT |
0.5099 USDT |
0.5099 USDT |
| 2024-11-06 |
0.5187 USDT |
1,410.8557 |
0.5206 USDT |
0.5203 USDT |
0.5271 USDT |
0.5267 USDT |
| 2024-11-05 |
0.5161 USDT |
14,110.1561 |
0.5548 USDT |
0.4989 USDT |
0.5543 USDT |
0.5546 USDT |
| 2024-11-04 |
0.5089 USDT |
16,262.5524 |
0.4998 USDT |
0.4981 USDT |
0.4997 USDT |
0.4997 USDT |
| 2024-11-03 |
0.5182 USDT |
14,486.8678 |
0.5127 USDT |
0.5091 USDT |
0.5137 USDT |
0.5134 USDT |
| 2024-11-02 |
0.5258 USDT |
543.4759 |
0.5236 USDT |
0.5232 USDT |
0.5242 USDT |
0.5233 USDT |
| 2024-11-01 |
0.5371 USDT |
15,147.3882 |
0.5292 USDT |
0.5239 USDT |
0.5286 USDT |
0.5286 USDT |
| 2024-10-31 |
0.5305 USDT |
10,462.9085 |
0.5298 USDT |
0.5290 USDT |
0.5309 USDT |
0.5290 USDT |
| 2024-10-30 |
0.5401 USDT |
15,584.5947 |
0.5301 USDT |
0.5065 USDT |
0.5312 USDT |
0.5341 USDT |
| 2024-10-29 |
0.5390 USDT |
12,140.6494 |
0.5545 USDT |
0.5500 USDT |
0.5525 USDT |
0.5525 USDT |
| 2024-10-28 |
0.5376 USDT |
12,554.1067 |
0.5304 USDT |
0.5288 USDT |
0.5301 USDT |
0.5338 USDT |
| 2024-10-27 |
0.5344 USDT |
11,551.5686 |
0.5364 USDT |
0.5337 USDT |
0.5364 USDT |
0.5399 USDT |
| 2024-10-26 |
0.5644 USDT |
9,652.7675 |
0.5545 USDT |
0.5286 USDT |
0.5288 USDT |
0.5286 USDT |
| 2024-10-25 |
0.6063 USDT |
18,489.3491 |
0.6086 USDT |
0.5897 USDT |
0.6084 USDT |
0.6080 USDT |
| 2024-10-24 |
0.5963 USDT |
10,923.7914 |
0.6009 USDT |
0.5997 USDT |
0.6014 USDT |
0.6003 USDT |
| 2024-10-23 |
0.5962 USDT |
10,906.0879 |
0.5927 USDT |
0.5923 USDT |
0.5940 USDT |
0.5940 USDT |
| 2024-10-22 |
0.6006 USDT |
17,375.1932 |
0.5982 USDT |
0.5979 USDT |
0.5990 USDT |
0.5988 USDT |
| 2024-10-21 |
0.5993 USDT |
711.0024 |
0.6007 USDT |
0.5995 USDT |
0.6010 USDT |
0.5999 USDT |
| 2024-10-20 |
0.6151 USDT |
903.8070 |
0.6013 USDT |
0.6006 USDT |
0.6105 USDT |
0.6104 USDT |
| 2024-10-19 |
0.4849 USDT |
11,963.3198 |
0.4823 USDT |
0.4815 USDT |
0.4826 USDT |
0.4936 USDT |
| 2024-10-18 |
0.5467 USDT |
13,261.4200 |
0.4785 USDT |
0.4779 USDT |
0.4780 USDT |
0.4931 USDT |
| 2024-10-17 |
0.5986 USDT |
12,074.5529 |
0.5903 USDT |
0.5883 USDT |
0.5890 USDT |
0.5883 USDT |