Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.1596 USDT |
4,324,553.7156 |
0.1662 USDT |
0.1500 USDT |
0.1514 USDT |
0.1559 USDT |
| 2024-08-15 |
0.2378 USDT |
4,824,913.7566 |
0.1509 USDT |
0.1509 USDT |
0.1522 USDT |
0.1587 USDT |
| 2024-08-14 |
0.2464 USDT |
2,225,012.8998 |
0.2580 USDT |
0.2580 USDT |
0.2600 USDT |
0.2713 USDT |
| 2024-08-13 |
0.2153 USDT |
2,568,931.8684 |
0.2148 USDT |
0.2148 USDT |
0.2166 USDT |
0.2294 USDT |
| 2024-08-12 |
0.3232 USDT |
1,810,424.2128 |
0.2016 USDT |
0.2016 USDT |
0.2034 USDT |
0.2120 USDT |
| 2024-08-11 |
0.3383 USDT |
2,682,521.2460 |
0.3228 USDT |
0.3228 USDT |
0.3258 USDT |
0.3381 USDT |
| 2024-08-10 |
0.2929 USDT |
6,339,149.7677 |
0.2898 USDT |
0.2898 USDT |
0.2929 USDT |
0.3243 USDT |
| 2024-08-09 |
0.2667 USDT |
2,289,281.8516 |
0.2691 USDT |
0.2500 USDT |
0.2542 USDT |
0.2603 USDT |
| 2024-08-08 |
0.2753 USDT |
2,678,102.9983 |
0.2515 USDT |
0.2515 USDT |
0.2538 USDT |
0.2667 USDT |
| 2024-08-07 |
0.2629 USDT |
2,215,813.2312 |
0.2501 USDT |
0.2501 USDT |
0.2522 USDT |
0.2625 USDT |
| 2024-08-06 |
0.2606 USDT |
1,765,820.6270 |
0.2606 USDT |
0.2606 USDT |
0.2628 USDT |
0.2703 USDT |
| 2024-08-05 |
0.2662 USDT |
2,609,389.7589 |
0.2622 USDT |
0.2500 USDT |
0.2525 USDT |
0.2525 USDT |
| 2024-08-04 |
0.3417 USDT |
2,354,385.3415 |
0.3203 USDT |
0.2500 USDT |
0.2538 USDT |
0.2617 USDT |
| 2024-08-03 |
0.3125 USDT |
222,449.2450 |
0.3230 USDT |
0.3230 USDT |
0.3241 USDT |
0.3241 USDT |
| 2024-08-02 |
0.3387 USDT |
2,598,450.8919 |
0.2678 USDT |
0.2678 USDT |
0.2699 USDT |
0.2819 USDT |
| 2024-08-01 |
0.5936 USDT |
327,385.3547 |
0.6270 USDT |
0.6270 USDT |
0.6308 USDT |
0.6308 USDT |
| 2024-07-31 |
0.4824 USDT |
2,123,271.7692 |
0.5041 USDT |
0.5041 USDT |
0.5083 USDT |
0.5297 USDT |
| 2024-07-30 |
0.4541 USDT |
1,794,570.3825 |
0.4409 USDT |
0.4200 USDT |
0.4241 USDT |
0.4307 USDT |
| 2024-07-29 |
0.6225 USDT |
1,883,174.6777 |
0.6400 USDT |
0.6000 USDT |
0.6092 USDT |
0.6113 USDT |
| 2024-07-28 |
0.5683 USDT |
2,453,455.6598 |
0.5938 USDT |
0.5938 USDT |
0.5986 USDT |
0.6226 USDT |
| 2024-07-27 |
0.6226 USDT |
2,011,168.4768 |
0.6288 USDT |
0.5000 USDT |
0.5056 USDT |
0.5067 USDT |
| 2024-07-26 |
0.6369 USDT |
2,136,021.5113 |
0.6392 USDT |
0.6392 USDT |
0.6443 USDT |
0.6642 USDT |
| 2024-07-25 |
0.6287 USDT |
2,612,070.0997 |
0.6355 USDT |
0.6000 USDT |
0.6086 USDT |
0.6188 USDT |
| 2024-07-24 |
0.6298 USDT |
2,522,582.4380 |
0.6365 USDT |
0.6000 USDT |
0.6030 USDT |
0.6030 USDT |
| 2024-07-23 |
0.6696 USDT |
2,742,119.4914 |
0.6592 USDT |
0.6592 USDT |
0.6638 USDT |
0.6918 USDT |
| 2024-07-22 |
0.8448 USDT |
1,252,982.1637 |
0.8781 USDT |
0.8000 USDT |
0.8069 USDT |
0.8309 USDT |
| 2024-07-21 |
1.5469 USDT |
1,407,698.2161 |
1.4653 USDT |
0.8000 USDT |
0.8109 USDT |
0.8262 USDT |
| 2024-07-20 |
5.2887 USDT |
290,331.2715 |
5.3551 USDT |
2.5000 USDT |
3.5218 USDT |
2.5025 USDT |
| 2024-07-19 |
5.6858 USDT |
207,282.9295 |
6.1566 USDT |
5.0001 USDT |
5.0687 USDT |
5.1396 USDT |
| 2024-07-18 |
5.3245 USDT |
290,780.3023 |
5.1229 USDT |
5.1229 USDT |
5.1681 USDT |
5.4189 USDT |
| 2024-07-17 |
4.6999 USDT |
230,247.4492 |
4.9769 USDT |
4.9769 USDT |
5.0178 USDT |
5.2875 USDT |
| 2024-07-16 |
3.9116 USDT |
263,247.8196 |
4.0829 USDT |
4.0829 USDT |
4.1159 USDT |
4.3164 USDT |
| 2024-07-15 |
3.6968 USDT |
245,200.2478 |
3.6160 USDT |
3.6160 USDT |
3.6451 USDT |
3.8148 USDT |
| 2024-07-14 |
3.7287 USDT |
229,790.7117 |
3.9182 USDT |
3.5001 USDT |
3.5478 USDT |
3.5687 USDT |
| 2024-07-13 |
3.7602 USDT |
194,497.3876 |
3.9764 USDT |
3.5001 USDT |
3.5523 USDT |
3.5854 USDT |
| 2024-07-12 |
4.5835 USDT |
216,826.8027 |
3.6637 USDT |
3.6637 USDT |
3.6874 USDT |
3.8392 USDT |
| 2024-07-11 |
7.5292 USDT |
348,664.7656 |
7.3056 USDT |
5.0001 USDT |
5.0906 USDT |
5.2075 USDT |
| 2024-07-10 |
7.5388 USDT |
295,632.4966 |
7.2396 USDT |
7.2396 USDT |
7.3348 USDT |
7.6659 USDT |
| 2024-07-09 |
7.5336 USDT |
236,187.1086 |
7.8833 USDT |
7.0002 USDT |
7.0315 USDT |
7.0315 USDT |
| 2024-07-08 |
6.4485 USDT |
417,460.7679 |
6.9241 USDT |
6.9241 USDT |
6.9746 USDT |
7.2298 USDT |
| 2024-07-07 |
5.4780 USDT |
738,334.0591 |
5.4756 USDT |
5.4756 USDT |
5.5444 USDT |
5.9323 USDT |
| 2024-07-06 |
5.4253 USDT |
584,369.4075 |
5.3877 USDT |
5.0001 USDT |
5.0681 USDT |
5.0681 USDT |
| 2024-07-05 |
5.4446 USDT |
560,413.8785 |
5.0082 USDT |
5.0082 USDT |
5.0731 USDT |
5.3419 USDT |
| 2024-07-04 |
5.6274 USDT |
877,458.5323 |
5.0539 USDT |
5.0539 USDT |
5.1191 USDT |
5.5469 USDT |
| 2024-07-03 |
5.1573 USDT |
691,601.3402 |
5.5467 USDT |
5.0001 USDT |
5.0649 USDT |
5.2766 USDT |
| 2024-07-02 |
3.9955 USDT |
981,692.2752 |
4.1838 USDT |
4.1838 USDT |
4.2239 USDT |
4.5173 USDT |
| 2024-07-01 |
3.7657 USDT |
782,037.6427 |
3.9168 USDT |
3.5001 USDT |
3.5794 USDT |
3.6056 USDT |
| 2024-06-30 |
3.2670 USDT |
1,013,940.7849 |
3.4929 USDT |
3.4929 USDT |
3.5344 USDT |
3.7817 USDT |
| 2024-06-29 |
3.6644 USDT |
972,713.9415 |
2.6990 USDT |
2.5000 USDT |
2.5617 USDT |
2.6165 USDT |
| 2024-06-28 |
5.4981 USDT |
597,688.7595 |
5.8959 USDT |
5.0000 USDT |
5.1176 USDT |
5.4365 USDT |