Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.4407 USDT |
1,910,786.0496 |
0.4556 USDT |
0.4200 USDT |
0.4225 USDT |
0.4262 USDT |
| 2024-10-04 |
0.4722 USDT |
1,406,640.0592 |
0.4982 USDT |
0.4200 USDT |
0.4231 USDT |
0.4272 USDT |
| 2024-10-03 |
0.4507 USDT |
24,861.4674 |
0.4718 USDT |
0.4718 USDT |
0.4719 USDT |
0.4719 USDT |
| 2024-10-02 |
0.4126 USDT |
2,556,964.7713 |
0.4176 USDT |
0.4176 USDT |
0.4191 USDT |
0.4336 USDT |
| 2024-10-01 |
0.3694 USDT |
2,088,030.9232 |
0.3761 USDT |
0.3761 USDT |
0.3776 USDT |
0.3851 USDT |
| 2024-09-30 |
0.4100 USDT |
1,571,595.2344 |
0.4223 USDT |
0.4223 USDT |
0.4239 USDT |
0.4292 USDT |
| 2024-09-29 |
0.3834 USDT |
1,459,377.3915 |
0.3954 USDT |
0.3954 USDT |
0.3970 USDT |
0.4016 USDT |
| 2024-09-28 |
0.3453 USDT |
2,106,847.8363 |
0.3552 USDT |
0.3552 USDT |
0.3567 USDT |
0.3637 USDT |
| 2024-09-27 |
0.3113 USDT |
2,069,171.6379 |
0.3191 USDT |
0.3191 USDT |
0.3207 USDT |
0.3274 USDT |
| 2024-09-26 |
0.2786 USDT |
1,594,892.3792 |
0.2837 USDT |
0.2837 USDT |
0.2846 USDT |
0.2908 USDT |
| 2024-09-25 |
0.3422 USDT |
1,158,618.9468 |
0.2643 USDT |
0.2643 USDT |
0.2652 USDT |
0.2686 USDT |
| 2024-09-24 |
0.3591 USDT |
1,751,857.1506 |
0.3679 USDT |
0.3679 USDT |
0.3692 USDT |
0.3753 USDT |
| 2024-09-23 |
0.3242 USDT |
1,885,936.1545 |
0.3361 USDT |
0.3361 USDT |
0.3375 USDT |
0.3438 USDT |
| 2024-09-22 |
0.2762 USDT |
1,930,857.8276 |
0.2843 USDT |
0.2843 USDT |
0.2855 USDT |
0.2938 USDT |
| 2024-09-21 |
0.2684 USDT |
1,451,932.3765 |
0.2637 USDT |
0.2637 USDT |
0.2650 USDT |
0.2695 USDT |
| 2024-09-20 |
0.2727 USDT |
1,668,632.6822 |
0.2685 USDT |
0.2685 USDT |
0.2698 USDT |
0.2752 USDT |
| 2024-09-19 |
0.2727 USDT |
1,910,604.9459 |
0.2861 USDT |
0.2600 USDT |
0.2622 USDT |
0.2660 USDT |
| 2024-09-18 |
0.2752 USDT |
1,289,024.5184 |
0.2878 USDT |
0.2600 USDT |
0.2616 USDT |
0.2631 USDT |
| 2024-09-17 |
0.2738 USDT |
1,916,293.1173 |
0.2849 USDT |
0.2600 USDT |
0.2622 USDT |
0.2635 USDT |
| 2024-09-16 |
0.2933 USDT |
1,765,117.5052 |
0.2697 USDT |
0.2600 USDT |
0.2618 USDT |
0.2633 USDT |
| 2024-09-15 |
0.3037 USDT |
1,801,487.1229 |
0.3125 USDT |
0.3125 USDT |
0.3138 USDT |
0.3194 USDT |
| 2024-09-14 |
0.2703 USDT |
1,494,910.8466 |
0.2786 USDT |
0.2786 USDT |
0.2797 USDT |
0.2848 USDT |
| 2024-09-13 |
0.2434 USDT |
1,416,658.1007 |
0.2507 USDT |
0.2507 USDT |
0.2518 USDT |
0.2562 USDT |
| 2024-09-12 |
0.2201 USDT |
1,384,934.6381 |
0.2262 USDT |
0.2262 USDT |
0.2271 USDT |
0.2313 USDT |
| 2024-09-11 |
0.1979 USDT |
1,478,640.1546 |
0.2033 USDT |
0.2033 USDT |
0.2043 USDT |
0.2091 USDT |
| 2024-09-10 |
0.1744 USDT |
1,272,880.2284 |
0.1811 USDT |
0.1811 USDT |
0.1821 USDT |
0.1863 USDT |
| 2024-09-09 |
0.1530 USDT |
1,320,562.5265 |
0.1575 USDT |
0.1575 USDT |
0.1582 USDT |
0.1628 USDT |
| 2024-09-08 |
0.1344 USDT |
1,293,776.7196 |
0.1381 USDT |
0.1381 USDT |
0.1395 USDT |
0.1432 USDT |
| 2024-09-07 |
0.1238 USDT |
1,299,514.1265 |
0.1208 USDT |
0.1208 USDT |
0.1213 USDT |
0.1265 USDT |
| 2024-09-06 |
0.1223 USDT |
102,950.6346 |
0.1205 USDT |
0.1205 USDT |
0.1208 USDT |
0.1208 USDT |
| 2024-09-05 |
0.1233 USDT |
55,599.8743 |
0.1235 USDT |
0.1235 USDT |
0.1237 USDT |
0.1237 USDT |
| 2024-09-04 |
0.1940 USDT |
868,415.7945 |
0.1632 USDT |
0.1200 USDT |
0.1207 USDT |
0.1220 USDT |
| 2024-09-03 |
0.2086 USDT |
1,339,848.4000 |
0.2077 USDT |
0.2077 USDT |
0.2097 USDT |
0.2136 USDT |
| 2024-09-02 |
0.2079 USDT |
1,265,113.3847 |
0.2026 USDT |
0.2026 USDT |
0.2035 USDT |
0.2074 USDT |
| 2024-09-01 |
0.2009 USDT |
1,450,917.3594 |
0.2097 USDT |
0.2000 USDT |
0.2011 USDT |
0.2034 USDT |
| 2024-08-31 |
0.1786 USDT |
1,429,775.5727 |
0.1849 USDT |
0.1849 USDT |
0.1859 USDT |
0.1902 USDT |
| 2024-08-30 |
0.1667 USDT |
1,084,303.5748 |
0.1632 USDT |
0.1632 USDT |
0.1641 USDT |
0.1673 USDT |
| 2024-08-29 |
0.1665 USDT |
1,276,593.7802 |
0.1645 USDT |
0.1645 USDT |
0.1654 USDT |
0.1692 USDT |
| 2024-08-28 |
0.1662 USDT |
1,426,584.3910 |
0.1649 USDT |
0.1600 USDT |
0.1616 USDT |
0.1641 USDT |
| 2024-08-27 |
0.2246 USDT |
1,296,432.4935 |
0.1656 USDT |
0.1600 USDT |
0.1617 USDT |
0.1628 USDT |
| 2024-08-26 |
0.2713 USDT |
1,702,816.6168 |
0.2714 USDT |
0.2714 USDT |
0.2727 USDT |
0.2783 USDT |
| 2024-08-25 |
0.3147 USDT |
1,851,457.3060 |
0.2607 USDT |
0.2607 USDT |
0.2621 USDT |
0.2677 USDT |
| 2024-08-24 |
0.2783 USDT |
2,993,500.7851 |
0.2921 USDT |
0.2921 USDT |
0.2946 USDT |
0.3048 USDT |
| 2024-08-23 |
0.2295 USDT |
2,697,859.9412 |
0.2413 USDT |
0.2413 USDT |
0.2431 USDT |
0.2518 USDT |
| 2024-08-22 |
0.2137 USDT |
3,053,643.7838 |
0.2145 USDT |
0.2000 USDT |
0.2030 USDT |
0.2054 USDT |
| 2024-08-21 |
0.2153 USDT |
2,422,213.9435 |
0.2038 USDT |
0.2038 USDT |
0.2055 USDT |
0.2127 USDT |
| 2024-08-20 |
0.2103 USDT |
3,348,444.2546 |
0.2191 USDT |
0.2000 USDT |
0.2022 USDT |
0.2078 USDT |
| 2024-08-19 |
0.2321 USDT |
5,307,874.5812 |
0.2447 USDT |
0.2000 USDT |
0.2010 USDT |
0.2010 USDT |
| 2024-08-18 |
0.2039 USDT |
6,178,889.4115 |
0.2051 USDT |
0.2051 USDT |
0.2068 USDT |
0.2167 USDT |
| 2024-08-17 |
0.1744 USDT |
5,796,195.6666 |
0.1825 USDT |
0.1825 USDT |
0.1843 USDT |
0.1927 USDT |