Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |