Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.3261 USDT |
472,647.4802 |
0.3325 USDT |
0.3200 USDT |
0.3214 USDT |
0.3217 USDT |
| 2024-11-23 |
0.3795 USDT |
592,831.4642 |
0.3255 USDT |
0.3200 USDT |
0.3217 USDT |
0.3241 USDT |
| 2024-11-22 |
0.4025 USDT |
628,957.2898 |
0.4110 USDT |
0.4110 USDT |
0.4122 USDT |
0.4167 USDT |
| 2024-11-21 |
0.3704 USDT |
110,679.3656 |
0.3838 USDT |
0.3838 USDT |
0.3848 USDT |
0.3848 USDT |
| 2024-11-20 |
0.3407 USDT |
88,011.8353 |
0.3540 USDT |
0.3540 USDT |
0.3547 USDT |
0.3547 USDT |
| 2024-11-19 |
0.3171 USDT |
588,855.6995 |
0.3248 USDT |
0.3248 USDT |
0.3259 USDT |
0.3303 USDT |
| 2024-11-18 |
0.2925 USDT |
56,024.5405 |
0.3037 USDT |
0.3037 USDT |
0.3043 USDT |
0.3043 USDT |
| 2024-11-17 |
0.2658 USDT |
490,946.9108 |
0.2715 USDT |
0.2715 USDT |
0.2723 USDT |
0.2759 USDT |
| 2024-11-16 |
0.2507 USDT |
367,440.0839 |
0.2570 USDT |
0.2570 USDT |
0.2578 USDT |
0.2603 USDT |
| 2024-11-15 |
0.2319 USDT |
41,409.9997 |
0.2400 USDT |
0.2400 USDT |
0.2403 USDT |
0.2403 USDT |
| 2024-11-14 |
0.2150 USDT |
440,866.4785 |
0.2194 USDT |
0.2194 USDT |
0.2200 USDT |
0.2233 USDT |
| 2024-11-13 |
0.1922 USDT |
493,758.1883 |
0.1981 USDT |
0.1981 USDT |
0.1988 USDT |
0.2025 USDT |
| 2024-11-12 |
0.1755 USDT |
538,957.0998 |
0.1798 USDT |
0.1798 USDT |
0.1807 USDT |
0.1846 USDT |
| 2024-11-11 |
0.1654 USDT |
307,533.8062 |
0.1641 USDT |
0.1641 USDT |
0.1646 USDT |
0.1667 USDT |
| 2024-11-10 |
0.1638 USDT |
496,632.6606 |
0.1663 USDT |
0.1600 USDT |
0.1608 USDT |
0.1621 USDT |
| 2024-11-09 |
0.1642 USDT |
25,299.8276 |
0.1623 USDT |
0.1623 USDT |
0.1625 USDT |
0.1625 USDT |
| 2024-11-08 |
0.1647 USDT |
343,671.8290 |
0.1648 USDT |
0.1648 USDT |
0.1652 USDT |
0.1676 USDT |
| 2024-11-07 |
0.1635 USDT |
17,504.1515 |
0.1649 USDT |
0.1649 USDT |
0.1651 USDT |
0.1651 USDT |
| 2024-11-06 |
0.1655 USDT |
43,969.3720 |
0.1660 USDT |
0.1660 USDT |
0.1664 USDT |
0.1664 USDT |
| 2024-11-05 |
0.1659 USDT |
313,212.7404 |
0.1630 USDT |
0.1630 USDT |
0.1635 USDT |
0.1658 USDT |
| 2024-11-04 |
0.1638 USDT |
348,267.1620 |
0.1618 USDT |
0.1618 USDT |
0.1623 USDT |
0.1648 USDT |
| 2024-11-03 |
0.1656 USDT |
404,630.6541 |
0.1649 USDT |
0.1649 USDT |
0.1654 USDT |
0.1684 USDT |
| 2024-11-02 |
0.1657 USDT |
42,724.8533 |
0.1638 USDT |
0.1638 USDT |
0.1642 USDT |
0.1642 USDT |
| 2024-11-01 |
0.1649 USDT |
45,593.7247 |
0.1650 USDT |
0.1650 USDT |
0.1654 USDT |
0.1654 USDT |
| 2024-10-31 |
0.1640 USDT |
6,576.0284 |
0.1656 USDT |
0.1656 USDT |
0.1657 USDT |
0.1657 USDT |
| 2024-10-30 |
0.1654 USDT |
283,989.0682 |
0.1686 USDT |
0.1686 USDT |
0.1690 USDT |
0.1710 USDT |
| 2024-10-29 |
0.1828 USDT |
348,297.8054 |
0.1641 USDT |
0.1600 USDT |
0.1608 USDT |
0.1616 USDT |
| 2024-10-28 |
0.2367 USDT |
438,578.0654 |
0.2003 USDT |
0.2003 USDT |
0.2016 USDT |
0.2040 USDT |
| 2024-10-27 |
0.2318 USDT |
386,759.0848 |
0.2376 USDT |
0.2376 USDT |
0.2384 USDT |
0.2413 USDT |
| 2024-10-26 |
0.2136 USDT |
347,353.7907 |
0.2191 USDT |
0.2191 USDT |
0.2199 USDT |
0.2224 USDT |
| 2024-10-25 |
0.1946 USDT |
388,141.0738 |
0.1998 USDT |
0.1998 USDT |
0.2005 USDT |
0.2032 USDT |
| 2024-10-24 |
0.1784 USDT |
424,455.2335 |
0.1836 USDT |
0.1836 USDT |
0.1843 USDT |
0.1874 USDT |
| 2024-10-23 |
0.1666 USDT |
396,262.0514 |
0.1643 USDT |
0.1643 USDT |
0.1649 USDT |
0.1676 USDT |
| 2024-10-22 |
0.1673 USDT |
507,681.9245 |
0.1621 USDT |
0.1621 USDT |
0.1627 USDT |
0.1665 USDT |
| 2024-10-21 |
0.2299 USDT |
19,507.1190 |
0.1626 USDT |
0.1626 USDT |
0.1628 USDT |
0.1628 USDT |
| 2024-10-20 |
0.2660 USDT |
548,412.8907 |
0.2686 USDT |
0.2600 USDT |
0.2618 USDT |
0.2652 USDT |
| 2024-10-19 |
0.2709 USDT |
472,369.9805 |
0.2639 USDT |
0.2639 USDT |
0.2649 USDT |
0.2684 USDT |
| 2024-10-18 |
0.2724 USDT |
589,488.1705 |
0.2841 USDT |
0.2600 USDT |
0.2617 USDT |
0.2652 USDT |
| 2024-10-17 |
0.2710 USDT |
498,336.1380 |
0.2657 USDT |
0.2657 USDT |
0.2666 USDT |
0.2705 USDT |
| 2024-10-16 |
0.2733 USDT |
533,547.5024 |
0.2614 USDT |
0.2614 USDT |
0.2624 USDT |
0.2667 USDT |
| 2024-10-15 |
0.2705 USDT |
1,013,582.7904 |
0.2797 USDT |
0.2600 USDT |
0.2618 USDT |
0.2673 USDT |
| 2024-10-14 |
0.3466 USDT |
903,961.1657 |
0.3558 USDT |
0.2600 USDT |
0.2612 USDT |
0.2612 USDT |
| 2024-10-13 |
0.3494 USDT |
79,351.4140 |
0.3469 USDT |
0.3469 USDT |
0.3476 USDT |
0.3476 USDT |
| 2024-10-12 |
0.4947 USDT |
581,604.8878 |
0.4211 USDT |
0.3400 USDT |
0.3416 USDT |
0.3439 USDT |
| 2024-10-11 |
0.5131 USDT |
1,530,159.3370 |
0.5274 USDT |
0.5000 USDT |
0.5022 USDT |
0.5051 USDT |
| 2024-10-10 |
0.4644 USDT |
2,312,727.4532 |
0.4684 USDT |
0.4684 USDT |
0.4700 USDT |
0.4840 USDT |
| 2024-10-09 |
0.4310 USDT |
157,161.1731 |
0.4522 USDT |
0.4522 USDT |
0.4533 USDT |
0.4533 USDT |
| 2024-10-08 |
0.4419 USDT |
1,482,774.8690 |
0.4648 USDT |
0.4000 USDT |
0.4025 USDT |
0.4065 USDT |
| 2024-10-07 |
0.4149 USDT |
2,400,153.8119 |
0.4209 USDT |
0.4209 USDT |
0.4228 USDT |
0.4365 USDT |
| 2024-10-06 |
0.3772 USDT |
232,359.9803 |
0.3946 USDT |
0.3946 USDT |
0.3962 USDT |
0.3962 USDT |