Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
114.0974 USDT |
2,921.4729 |
116.7769 USDT |
115.9147 USDT |
117.0828 USDT |
116.4273 USDT |
| 2024-12-24 |
104.7835 USDT |
2,670.8359 |
116.2538 USDT |
115.4978 USDT |
117.1990 USDT |
117.1990 USDT |
| 2024-12-23 |
104.3068 USDT |
3,362.7611 |
105.5232 USDT |
104.6921 USDT |
106.1306 USDT |
105.4382 USDT |
| 2024-12-22 |
102.7650 USDT |
4,016.9630 |
102.4414 USDT |
100.8753 USDT |
104.3542 USDT |
100.8753 USDT |
| 2024-12-21 |
116.3704 USDT |
31,152.8671 |
110.5282 USDT |
105.0808 USDT |
109.1277 USDT |
108.3667 USDT |
| 2024-12-20 |
121.3032 USDT |
4,805.8482 |
124.5030 USDT |
122.6770 USDT |
125.5129 USDT |
123.7055 USDT |
| 2024-12-19 |
126.2222 USDT |
45,440.1322 |
128.7420 USDT |
121.9769 USDT |
122.9119 USDT |
122.9119 USDT |
| 2024-12-18 |
124.6363 USDT |
40,114.3888 |
125.2583 USDT |
121.1758 USDT |
126.4647 USDT |
126.4319 USDT |
| 2024-12-17 |
107.1018 USDT |
60,067.2134 |
108.2841 USDT |
106.9331 USDT |
108.9059 USDT |
123.7521 USDT |
| 2024-12-16 |
105.0947 USDT |
49,982.4657 |
101.8383 USDT |
100.9278 USDT |
104.7012 USDT |
105.6362 USDT |
| 2024-12-15 |
112.9683 USDT |
3,069.9281 |
102.6900 USDT |
101.9089 USDT |
103.2463 USDT |
101.9563 USDT |
| 2024-12-14 |
113.3446 USDT |
46,468.2767 |
125.3418 USDT |
124.4668 USDT |
129.3456 USDT |
127.0952 USDT |
| 2024-12-13 |
102.5297 USDT |
237.6429 |
101.5945 USDT |
101.1294 USDT |
101.6126 USDT |
101.1294 USDT |
| 2024-12-12 |
105.3844 USDT |
51,887.6644 |
105.0546 USDT |
99.8908 USDT |
101.6800 USDT |
100.1047 USDT |
| 2024-12-11 |
104.9938 USDT |
2,993.0221 |
109.2251 USDT |
108.2382 USDT |
109.9750 USDT |
108.4600 USDT |
| 2024-12-10 |
121.6661 USDT |
55,023.9209 |
122.8623 USDT |
108.0219 USDT |
111.0962 USDT |
108.5755 USDT |
| 2024-12-09 |
127.4540 USDT |
5,433.5962 |
120.8210 USDT |
119.9047 USDT |
123.5510 USDT |
121.3259 USDT |
| 2024-12-08 |
130.8265 USDT |
51,532.3091 |
120.3949 USDT |
119.8595 USDT |
123.6198 USDT |
129.6861 USDT |
| 2024-12-07 |
138.8514 USDT |
6,351.4169 |
148.7694 USDT |
147.1048 USDT |
150.0743 USDT |
148.5495 USDT |
| 2024-12-06 |
111.4361 USDT |
53,873.7249 |
121.4069 USDT |
117.5145 USDT |
124.0427 USDT |
124.9899 USDT |
| 2024-12-05 |
106.5438 USDT |
58,139.5165 |
100.0578 USDT |
99.8095 USDT |
100.6342 USDT |
100.3167 USDT |
| 2024-12-04 |
132.6373 USDT |
22,753.7442 |
132.5485 USDT |
116.6627 USDT |
120.3449 USDT |
120.0875 USDT |
| 2024-12-03 |
151.6523 USDT |
2,690.1007 |
139.2292 USDT |
136.4559 USDT |
142.2762 USDT |
140.3514 USDT |
| 2024-12-02 |
218.6756 USDT |
30,463.1669 |
159.6421 USDT |
143.6517 USDT |
145.9860 USDT |
143.9173 USDT |
| 2024-12-01 |
335.7400 USDT |
2,297.8659 |
340.9470 USDT |
340.9470 USDT |
350.6355 USDT |
348.9082 USDT |
| 2024-11-30 |
348.4547 USDT |
24,148.6877 |
352.5952 USDT |
319.1816 USDT |
346.9522 USDT |
343.1745 USDT |
| 2024-11-29 |
331.3577 USDT |
7,547.6831 |
325.3629 USDT |
325.3629 USDT |
326.2343 USDT |
330.6771 USDT |
| 2024-11-28 |
328.6311 USDT |
7,302.0078 |
327.0643 USDT |
327.0643 USDT |
327.9472 USDT |
332.2071 USDT |
| 2024-11-27 |
383.7360 USDT |
5,355.4696 |
320.6700 USDT |
320.6700 USDT |
321.5114 USDT |
324.4614 USDT |
| 2024-11-26 |
426.5332 USDT |
1,591.1138 |
455.8476 USDT |
455.8476 USDT |
456.8824 USDT |
456.8824 USDT |
| 2024-11-25 |
450.9369 USDT |
16,585.1968 |
540.4569 USDT |
400.0019 USDT |
402.0343 USDT |
407.9829 USDT |
| 2024-11-24 |
516.3862 USDT |
1,098.7763 |
507.9214 USDT |
507.9214 USDT |
509.3762 USDT |
515.8500 USDT |
| 2024-11-23 |
544.8823 USDT |
1,092.1604 |
508.4881 USDT |
508.4881 USDT |
510.0000 USDT |
516.5214 USDT |
| 2024-11-22 |
1,084.6072 USDT |
990.7321 |
563.7371 USDT |
563.7371 USDT |
565.5086 USDT |
572.3200 USDT |
| 2024-11-21 |
1,349.5103 USDT |
337.3679 |
1,398.0271 USDT |
1,398.0271 USDT |
1,402.3519 USDT |
1,402.3519 USDT |
| 2024-11-20 |
1,259.8419 USDT |
224.8257 |
1,296.4867 USDT |
1,296.4867 USDT |
1,298.7133 USDT |
1,298.7133 USDT |
| 2024-11-19 |
1,179.6644 USDT |
946.6719 |
1,205.5086 USDT |
1,205.5086 USDT |
1,208.5829 USDT |
1,220.1314 USDT |
| 2024-11-18 |
1,101.7533 USDT |
143.0819 |
1,141.0190 USDT |
1,141.0190 USDT |
1,143.0357 USDT |
1,143.0357 USDT |
| 2024-11-17 |
1,035.1294 USDT |
1,318.8729 |
1,024.8667 USDT |
1,024.8667 USDT |
1,027.9667 USDT |
1,041.7905 USDT |
| 2024-11-16 |
1,036.0899 USDT |
932.1035 |
1,044.9333 USDT |
1,044.9333 USDT |
1,047.7143 USDT |
1,056.1048 USDT |
| 2024-11-15 |
1,041.7212 USDT |
113.5109 |
1,052.9524 USDT |
1,052.9524 USDT |
1,054.3667 USDT |
1,054.3667 USDT |
| 2024-11-14 |
1,036.2299 USDT |
1,528.9842 |
1,048.9476 USDT |
1,048.9476 USDT |
1,052.1667 USDT |
1,068.2238 USDT |
| 2024-11-13 |
1,150.1480 USDT |
1,140.2335 |
1,170.2538 USDT |
1,170.2538 USDT |
1,173.5471 USDT |
1,190.7257 USDT |
| 2024-11-12 |
1,076.6874 USDT |
1,096.0591 |
1,102.0481 USDT |
1,102.0481 USDT |
1,105.6138 USDT |
1,121.2819 USDT |
| 2024-11-11 |
1,024.4240 USDT |
1,174.4905 |
1,024.2762 USDT |
1,024.2762 USDT |
1,027.1714 USDT |
1,039.7905 USDT |
| 2024-11-10 |
1,025.3789 USDT |
912.3207 |
1,026.4714 USDT |
1,026.4714 USDT |
1,028.9952 USDT |
1,050.1667 USDT |
| 2024-11-09 |
1,019.8709 USDT |
50.9248 |
1,009.5952 USDT |
1,009.5952 USDT |
1,010.9238 USDT |
1,010.9238 USDT |
| 2024-11-08 |
1,027.3328 USDT |
593.4777 |
1,025.2429 USDT |
1,025.2429 USDT |
1,027.7255 USDT |
1,040.4588 USDT |
| 2024-11-07 |
1,198.0241 USDT |
37.3564 |
1,039.6333 USDT |
1,039.6333 USDT |
1,040.5714 USDT |
1,040.5714 USDT |
| 2024-11-06 |
1,401.0355 USDT |
129.6753 |
1,394.8200 USDT |
1,394.8200 USDT |
1,397.4800 USDT |
1,397.4800 USDT |