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