Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
69.4034 USDT |
29,796.9788 |
68.7572 USDT |
62.5477 USDT |
64.3634 USDT |
66.3991 USDT |
| 2024-03-18 |
51.9500 USDT |
26,685.8447 |
52.2736 USDT |
49.3927 USDT |
52.2531 USDT |
62.1773 USDT |
| 2024-03-17 |
51.7558 USDT |
29,461.9620 |
52.8177 USDT |
47.9242 USDT |
49.4056 USDT |
49.5562 USDT |
| 2024-03-16 |
52.4966 USDT |
25,297.6367 |
50.1770 USDT |
49.9314 USDT |
50.5519 USDT |
50.0224 USDT |
| 2024-03-15 |
53.0215 USDT |
28,516.4270 |
54.6851 USDT |
51.3837 USDT |
53.5913 USDT |
54.4584 USDT |
| 2024-03-14 |
53.3365 USDT |
27,507.0061 |
53.3731 USDT |
49.9343 USDT |
52.9876 USDT |
52.2252 USDT |
| 2024-03-13 |
52.3502 USDT |
30,094.4939 |
50.3472 USDT |
49.9362 USDT |
51.3961 USDT |
54.3941 USDT |
| 2024-03-12 |
66.6726 USDT |
29,904.8268 |
53.2572 USDT |
51.2698 USDT |
52.8215 USDT |
54.4405 USDT |
| 2024-03-11 |
61.4999 USDT |
27,184.3896 |
62.5358 USDT |
61.8489 USDT |
64.2436 USDT |
70.2005 USDT |
| 2024-03-10 |
52.9657 USDT |
30,368.6958 |
54.9729 USDT |
54.3531 USDT |
56.1626 USDT |
54.6732 USDT |
| 2024-03-09 |
49.9874 USDT |
27,925.8259 |
47.9553 USDT |
47.2714 USDT |
50.0356 USDT |
47.3462 USDT |
| 2024-03-08 |
49.6283 USDT |
30,193.4077 |
50.0394 USDT |
47.8414 USDT |
48.2606 USDT |
48.2085 USDT |
| 2024-03-07 |
49.4531 USDT |
27,277.2076 |
52.9186 USDT |
48.3603 USDT |
50.5502 USDT |
51.0499 USDT |
| 2024-03-06 |
49.8318 USDT |
26,770.3906 |
47.5758 USDT |
47.2660 USDT |
49.0462 USDT |
49.9256 USDT |
| 2024-03-05 |
49.6426 USDT |
27,099.9486 |
52.9466 USDT |
48.7919 USDT |
50.4595 USDT |
49.8945 USDT |
| 2024-03-04 |
49.3596 USDT |
25,495.1240 |
47.9156 USDT |
45.9179 USDT |
46.6729 USDT |
46.1416 USDT |
| 2024-03-03 |
49.7620 USDT |
22,576.9198 |
48.6458 USDT |
48.6458 USDT |
52.0630 USDT |
51.6737 USDT |
| 2024-03-02 |
50.3092 USDT |
34,963.9605 |
46.5437 USDT |
46.5437 USDT |
49.9519 USDT |
50.4861 USDT |