Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
4.0668 USDT |
530,546.8368 |
3.9335 USDT |
3.9335 USDT |
3.9912 USDT |
5.3209 USDT |
| 2024-06-26 |
4.7877 USDT |
503,090.4939 |
3.5690 USDT |
3.5000 USDT |
3.5985 USDT |
3.6278 USDT |
| 2024-06-25 |
5.4841 USDT |
326,424.0803 |
5.6838 USDT |
5.0000 USDT |
5.1514 USDT |
5.3564 USDT |
| 2024-06-24 |
5.4284 USDT |
319,291.9097 |
6.0579 USDT |
5.0002 USDT |
5.1578 USDT |
5.4393 USDT |
| 2024-06-23 |
6.1672 USDT |
123,769.3949 |
5.0877 USDT |
5.0877 USDT |
5.1505 USDT |
5.4166 USDT |
| 2024-06-22 |
6.9531 USDT |
150,433.0670 |
5.3215 USDT |
5.3215 USDT |
5.3915 USDT |
5.7046 USDT |
| 2024-06-21 |
7.4146 USDT |
182,917.0494 |
7.1648 USDT |
7.1648 USDT |
7.2676 USDT |
7.7825 USDT |
| 2024-06-20 |
7.5236 USDT |
240,442.6044 |
7.4033 USDT |
6.9946 USDT |
7.3354 USDT |
7.0372 USDT |
| 2024-06-19 |
7.5325 USDT |
259,754.9503 |
7.9001 USDT |
7.2579 USDT |
7.5393 USDT |
7.3948 USDT |
| 2024-06-18 |
7.4070 USDT |
234,463.9217 |
7.6895 USDT |
6.9934 USDT |
7.3160 USDT |
7.2397 USDT |
| 2024-06-17 |
8.0494 USDT |
196,981.3072 |
7.4248 USDT |
6.9815 USDT |
7.2305 USDT |
7.0810 USDT |
| 2024-06-16 |
8.4538 USDT |
303,839.6652 |
8.4705 USDT |
7.9786 USDT |
8.4136 USDT |
8.3193 USDT |
| 2024-06-15 |
8.3490 USDT |
265,406.5749 |
8.0712 USDT |
7.9808 USDT |
8.2603 USDT |
8.9060 USDT |
| 2024-06-14 |
8.5469 USDT |
230,298.6749 |
8.0196 USDT |
7.9822 USDT |
8.5520 USDT |
8.5382 USDT |
| 2024-06-13 |
7.7797 USDT |
239,383.6895 |
8.4320 USDT |
7.9849 USDT |
8.3674 USDT |
8.6485 USDT |
| 2024-06-12 |
6.0138 USDT |
205,639.0409 |
6.0800 USDT |
5.8136 USDT |
6.1818 USDT |
7.0337 USDT |
| 2024-06-11 |
5.9076 USDT |
228,293.3140 |
5.9583 USDT |
5.6786 USDT |
5.9454 USDT |
5.8731 USDT |
| 2024-06-10 |
5.8144 USDT |
190,977.5621 |
5.8626 USDT |
5.6161 USDT |
5.7636 USDT |
5.7323 USDT |
| 2024-06-09 |
7.5248 USDT |
222,744.4003 |
5.8043 USDT |
5.4869 USDT |
5.7499 USDT |
5.8732 USDT |
| 2024-06-08 |
11.0833 USDT |
34,733.3715 |
13.1583 USDT |
9.9727 USDT |
13.3438 USDT |
10.7272 USDT |
| 2024-06-07 |
10.6846 USDT |
206,469.2864 |
10.2740 USDT |
9.9732 USDT |
10.3399 USDT |
10.3018 USDT |
| 2024-06-06 |
10.7200 USDT |
203,576.6514 |
11.0277 USDT |
9.9751 USDT |
10.4284 USDT |
10.3567 USDT |
| 2024-06-05 |
12.5932 USDT |
159,068.0689 |
12.1124 USDT |
9.9791 USDT |
10.3021 USDT |
10.2514 USDT |
| 2024-06-04 |
13.3691 USDT |
143,256.8201 |
13.1535 USDT |
12.3827 USDT |
12.9616 USDT |
13.3323 USDT |
| 2024-06-03 |
13.6035 USDT |
165,144.7703 |
13.2499 USDT |
11.9712 USDT |
12.5375 USDT |
13.4226 USDT |
| 2024-06-02 |
22.3678 USDT |
147,552.9572 |
16.7728 USDT |
15.9556 USDT |
16.3773 USDT |
16.1176 USDT |
| 2024-06-01 |
37.6482 USDT |
31,820.8218 |
39.6678 USDT |
34.9109 USDT |
36.0454 USDT |
35.5078 USDT |
| 2024-05-31 |
38.3975 USDT |
38,195.1699 |
39.1392 USDT |
35.4070 USDT |
38.0329 USDT |
37.0979 USDT |
| 2024-05-30 |
40.7794 USDT |
36,089.1369 |
36.3893 USDT |
34.9188 USDT |
36.3823 USDT |
37.3825 USDT |
| 2024-05-29 |
64.5426 USDT |
42,406.2403 |
61.4595 USDT |
47.9324 USDT |
50.4152 USDT |
51.6616 USDT |
| 2024-05-28 |
66.6630 USDT |
51,941.4025 |
64.6913 USDT |
59.8446 USDT |
62.8767 USDT |
61.6955 USDT |
| 2024-05-27 |
68.1492 USDT |
46,805.7652 |
68.4674 USDT |
61.9230 USDT |
68.4720 USDT |
69.9568 USDT |
| 2024-05-26 |
68.0428 USDT |
38,038.2780 |
68.5285 USDT |
66.5672 USDT |
69.9521 USDT |
73.6597 USDT |
| 2024-05-25 |
68.4039 USDT |
38,318.9695 |
64.3318 USDT |
63.6814 USDT |
67.3619 USDT |
74.6588 USDT |
| 2024-05-24 |
67.4880 USDT |
44,208.7718 |
76.1126 USDT |
61.1183 USDT |
65.6011 USDT |
65.8765 USDT |
| 2024-05-23 |
58.6944 USDT |
44,831.3049 |
64.7561 USDT |
62.3028 USDT |
65.4755 USDT |
67.8115 USDT |
| 2024-05-22 |
53.3023 USDT |
31,382.4773 |
50.3121 USDT |
49.9113 USDT |
51.0047 USDT |
55.9379 USDT |
| 2024-05-21 |
66.7811 USDT |
35,334.7514 |
68.9216 USDT |
64.4751 USDT |
66.4643 USDT |
65.6618 USDT |
| 2024-05-20 |
63.1075 USDT |
33,307.7416 |
63.2996 USDT |
59.9179 USDT |
62.1706 USDT |
68.0779 USDT |
| 2024-05-19 |
71.1451 USDT |
37,602.6883 |
72.6715 USDT |
63.8304 USDT |
65.6435 USDT |
64.4536 USDT |
| 2024-05-18 |
71.7275 USDT |
38,883.7573 |
72.9015 USDT |
68.0217 USDT |
69.9697 USDT |
71.2397 USDT |
| 2024-05-17 |
67.9151 USDT |
34,950.9053 |
65.6562 USDT |
64.3922 USDT |
67.7221 USDT |
71.9718 USDT |
| 2024-05-16 |
69.6097 USDT |
34,271.2048 |
66.9581 USDT |
63.7261 USDT |
65.6431 USDT |
69.4080 USDT |
| 2024-05-15 |
69.2841 USDT |
32,667.5464 |
71.9424 USDT |
62.9881 USDT |
65.5312 USDT |
64.9618 USDT |
| 2024-05-14 |
68.1871 USDT |
39,097.2532 |
71.1120 USDT |
68.5781 USDT |
71.5044 USDT |
73.0072 USDT |
| 2024-05-13 |
57.3309 USDT |
38,850.7061 |
58.3007 USDT |
56.6299 USDT |
58.3007 USDT |
61.5574 USDT |
| 2024-05-12 |
58.9321 USDT |
28,847.6495 |
60.4084 USDT |
54.6139 USDT |
58.2648 USDT |
54.7813 USDT |
| 2024-05-11 |
61.1598 USDT |
49,310.2286 |
56.8058 USDT |
55.7528 USDT |
57.7919 USDT |
59.2732 USDT |
| 2024-05-10 |
57.8709 USDT |
50,856.5483 |
58.8507 USDT |
58.4273 USDT |
61.9059 USDT |
63.9849 USDT |
| 2024-05-09 |
55.2657 USDT |
63,029.7840 |
59.0137 USDT |
56.1510 USDT |
58.1363 USDT |
57.9793 USDT |