Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
45.9402 USDT |
68,471.2232 |
42.7053 USDT |
42.7053 USDT |
45.4238 USDT |
51.8184 USDT |
| 2024-05-07 |
39.9278 USDT |
68,534.6620 |
43.8378 USDT |
41.1660 USDT |
42.5070 USDT |
41.5186 USDT |
| 2024-05-06 |
34.9546 USDT |
58,700.1863 |
33.4583 USDT |
32.8054 USDT |
33.8131 USDT |
36.2335 USDT |
| 2024-05-05 |
32.8438 USDT |
49,997.7393 |
31.0925 USDT |
29.9269 USDT |
30.9721 USDT |
32.5289 USDT |
| 2024-05-04 |
36.3289 USDT |
80,903.4676 |
36.1818 USDT |
35.5127 USDT |
37.2464 USDT |
39.9461 USDT |
| 2024-05-03 |
32.4583 USDT |
54,954.2822 |
35.1366 USDT |
32.7802 USDT |
35.6055 USDT |
37.7113 USDT |
| 2024-05-02 |
44.3727 USDT |
63,593.5683 |
31.8967 USDT |
27.2297 USDT |
29.8334 USDT |
27.4058 USDT |
| 2024-05-01 |
56.6612 USDT |
24,940.8882 |
58.5418 USDT |
55.9688 USDT |
57.7141 USDT |
57.4833 USDT |
| 2024-04-30 |
55.1151 USDT |
28,310.5219 |
57.5862 USDT |
55.0634 USDT |
57.3916 USDT |
57.9866 USDT |
| 2024-04-29 |
51.5005 USDT |
19,893.6007 |
51.2010 USDT |
49.9764 USDT |
51.5252 USDT |
50.1194 USDT |
| 2024-04-28 |
46.2932 USDT |
25,758.6053 |
49.9407 USDT |
49.4261 USDT |
50.8647 USDT |
54.2820 USDT |
| 2024-04-27 |
37.9735 USDT |
19,145.1289 |
40.5404 USDT |
39.0452 USDT |
40.8120 USDT |
43.2373 USDT |
| 2024-04-26 |
36.7925 USDT |
24,168.1422 |
36.2597 USDT |
34.9409 USDT |
35.7129 USDT |
36.1545 USDT |
| 2024-04-25 |
37.6856 USDT |
24,406.6355 |
37.3029 USDT |
36.5274 USDT |
37.2519 USDT |
36.9909 USDT |
| 2024-04-24 |
51.2163 USDT |
25,071.8000 |
50.4353 USDT |
34.9456 USDT |
36.0458 USDT |
39.3721 USDT |
| 2024-04-23 |
55.5500 USDT |
26,471.4743 |
58.6269 USDT |
57.9494 USDT |
59.8661 USDT |
60.8375 USDT |
| 2024-04-22 |
51.2545 USDT |
24,420.0230 |
50.4746 USDT |
49.9139 USDT |
51.3161 USDT |
50.2936 USDT |
| 2024-04-21 |
49.9565 USDT |
22,360.2672 |
50.1467 USDT |
48.0383 USDT |
50.2711 USDT |
50.4572 USDT |
| 2024-04-20 |
48.2667 USDT |
25,106.8481 |
48.0486 USDT |
47.0837 USDT |
48.1258 USDT |
50.0598 USDT |
| 2024-04-19 |
47.5662 USDT |
22,737.7933 |
48.4480 USDT |
44.9238 USDT |
46.4952 USDT |
46.1361 USDT |
| 2024-04-18 |
52.3363 USDT |
24,062.4251 |
51.2361 USDT |
44.9243 USDT |
46.6514 USDT |
46.6514 USDT |
| 2024-04-17 |
56.4527 USDT |
25,876.3461 |
56.7057 USDT |
54.2041 USDT |
56.5209 USDT |
56.9770 USDT |
| 2024-04-16 |
52.4323 USDT |
26,034.7341 |
53.0518 USDT |
51.8351 USDT |
53.3571 USDT |
55.1492 USDT |
| 2024-04-15 |
53.8254 USDT |
25,305.8853 |
55.9907 USDT |
49.9134 USDT |
50.3574 USDT |
50.1564 USDT |
| 2024-04-14 |
57.1761 USDT |
20,473.9171 |
55.7079 USDT |
54.3179 USDT |
56.2013 USDT |
56.0412 USDT |
| 2024-04-13 |
59.4364 USDT |
24,152.8943 |
59.0166 USDT |
56.4675 USDT |
58.6255 USDT |
58.7043 USDT |
| 2024-04-12 |
71.4988 USDT |
28,392.5797 |
71.0971 USDT |
61.2758 USDT |
63.8382 USDT |
63.1990 USDT |
| 2024-04-11 |
79.6987 USDT |
25,126.1389 |
78.3372 USDT |
73.8602 USDT |
77.4733 USDT |
79.9754 USDT |
| 2024-04-10 |
81.9232 USDT |
23,173.9366 |
75.5013 USDT |
74.9492 USDT |
80.6386 USDT |
84.0718 USDT |
| 2024-04-09 |
79.8312 USDT |
25,443.9368 |
78.8373 USDT |
78.8373 USDT |
80.7734 USDT |
89.1865 USDT |
| 2024-04-08 |
73.4329 USDT |
25,185.9521 |
72.0950 USDT |
69.8734 USDT |
71.0645 USDT |
70.3548 USDT |
| 2024-04-07 |
75.8984 USDT |
27,080.0312 |
74.8228 USDT |
71.9179 USDT |
74.0891 USDT |
75.6224 USDT |
| 2024-04-06 |
74.7305 USDT |
26,390.5728 |
71.6973 USDT |
71.6973 USDT |
74.0529 USDT |
75.5638 USDT |
| 2024-04-05 |
76.3300 USDT |
26,824.7032 |
80.9230 USDT |
71.4255 USDT |
75.1269 USDT |
75.7368 USDT |
| 2024-04-04 |
83.1714 USDT |
28,710.5700 |
79.9665 USDT |
74.3316 USDT |
78.5758 USDT |
75.3915 USDT |
| 2024-04-03 |
87.7359 USDT |
29,277.4023 |
87.6512 USDT |
85.0593 USDT |
89.2329 USDT |
86.4377 USDT |
| 2024-04-02 |
84.0764 USDT |
28,768.1421 |
88.2156 USDT |
80.7301 USDT |
85.3964 USDT |
86.3850 USDT |
| 2024-04-01 |
86.4062 USDT |
25,486.2498 |
94.2303 USDT |
88.2553 USDT |
91.4111 USDT |
93.2681 USDT |
| 2024-03-31 |
79.3162 USDT |
33,304.9237 |
79.0846 USDT |
74.8881 USDT |
79.0047 USDT |
78.4405 USDT |
| 2024-03-30 |
78.3088 USDT |
30,221.0512 |
72.2838 USDT |
71.3377 USDT |
73.9906 USDT |
76.0265 USDT |
| 2024-03-29 |
84.3641 USDT |
29,668.9339 |
87.7569 USDT |
83.9616 USDT |
87.0475 USDT |
85.6991 USDT |
| 2024-03-28 |
80.6132 USDT |
32,508.5646 |
79.2560 USDT |
72.1505 USDT |
75.3469 USDT |
75.4688 USDT |
| 2024-03-27 |
81.5403 USDT |
30,115.5736 |
82.9356 USDT |
78.4563 USDT |
80.4570 USDT |
80.3230 USDT |
| 2024-03-26 |
81.5203 USDT |
23,756.0543 |
78.8703 USDT |
75.9118 USDT |
78.5328 USDT |
78.0853 USDT |
| 2024-03-25 |
78.9159 USDT |
31,487.7272 |
85.5219 USDT |
81.9748 USDT |
86.0859 USDT |
86.0859 USDT |
| 2024-03-24 |
63.6212 USDT |
30,105.7280 |
61.9679 USDT |
61.4119 USDT |
64.1754 USDT |
72.8160 USDT |
| 2024-03-23 |
56.6031 USDT |
25,753.5863 |
59.0932 USDT |
58.9213 USDT |
60.4337 USDT |
62.2582 USDT |
| 2024-03-22 |
70.8282 USDT |
28,628.3569 |
49.9923 USDT |
49.1924 USDT |
51.0306 USDT |
52.6931 USDT |
| 2024-03-21 |
80.5750 USDT |
34,109.3700 |
77.8161 USDT |
76.2961 USDT |
79.9858 USDT |
81.8212 USDT |
| 2024-03-20 |
70.3439 USDT |
33,278.2330 |
70.8841 USDT |
69.6863 USDT |
72.2047 USDT |
77.0904 USDT |