Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
757.4860 USDT |
7,353.3856 |
741.3408 USDT |
700.0093 USDT |
709.5760 USDT |
711.4987 USDT |
| 2024-07-28 |
1,336.5855 USDT |
1,202.5229 |
1,030.2608 USDT |
1,030.2608 USDT |
1,037.6800 USDT |
1,074.8000 USDT |
| 2024-07-27 |
1,317.3425 USDT |
1,419.9697 |
1,385.0309 USDT |
1,385.0309 USDT |
1,393.9980 USDT |
1,436.1509 USDT |
| 2024-07-26 |
1,120.2899 USDT |
1,456.6308 |
1,170.6549 USDT |
1,170.6549 USDT |
1,179.1898 USDT |
1,213.0000 USDT |
| 2024-07-25 |
1,042.7152 USDT |
1,329.9433 |
1,052.4949 USDT |
1,000.0133 USDT |
1,012.7823 USDT |
1,027.8133 USDT |
| 2024-07-24 |
1,794.5859 USDT |
2,025.3860 |
1,890.0667 USDT |
1,000.0000 USDT |
1,004.4490 USDT |
1,004.4400 USDT |
| 2024-07-23 |
1,499.1893 USDT |
1,916.4581 |
1,550.6444 USDT |
1,550.6444 USDT |
1,562.5482 USDT |
1,634.6371 USDT |
| 2024-07-22 |
1,477.4831 USDT |
1,733.8533 |
1,501.5778 USDT |
1,400.0000 USDT |
1,427.2222 USDT |
1,461.5556 USDT |
| 2024-07-21 |
1,545.0809 USDT |
1,835.2569 |
1,607.8000 USDT |
1,607.8000 USDT |
1,620.0222 USDT |
1,689.0371 USDT |
| 2024-07-20 |
1,533.9946 USDT |
1,891.1870 |
1,501.5260 USDT |
1,400.0222 USDT |
1,414.2222 USDT |
1,416.3186 USDT |
| 2024-07-19 |
1,352.4414 USDT |
1,946.1839 |
1,422.7557 USDT |
1,422.7556 USDT |
1,434.8222 USDT |
1,505.5320 USDT |
| 2024-07-18 |
1,192.2674 USDT |
1,827.9261 |
1,134.0668 USDT |
1,134.0667 USDT |
1,146.6889 USDT |
1,216.9778 USDT |
| 2024-07-17 |
1,793.3895 USDT |
1,840.4419 |
1,133.2000 USDT |
1,133.2000 USDT |
1,144.9852 USDT |
1,213.2667 USDT |
| 2024-07-16 |
2,732.8484 USDT |
2,137.0242 |
2,550.6667 USDT |
2,000.0296 USDT |
2,034.9630 USDT |
2,106.9630 USDT |
| 2024-07-15 |
2,643.5292 USDT |
2,636.1591 |
2,594.4889 USDT |
2,594.4889 USDT |
2,618.3556 USDT |
2,762.0668 USDT |
| 2024-07-14 |
2,618.3185 USDT |
2,308.2542 |
2,552.0444 USDT |
2,500.0444 USDT |
2,538.2001 USDT |
2,554.7111 USDT |
| 2024-07-13 |
2,632.3457 USDT |
2,612.2756 |
2,750.4889 USDT |
2,500.0000 USDT |
2,551.1186 USDT |
2,583.1111 USDT |
| 2024-07-12 |
2,677.2955 USDT |
2,260.4769 |
2,740.4444 USDT |
2,740.4444 USDT |
2,760.1778 USDT |
2,881.9111 USDT |
| 2024-07-11 |
2,614.1675 USDT |
2,804.8516 |
2,808.0474 USDT |
2,500.0444 USDT |
2,551.9409 USDT |
2,617.1111 USDT |
| 2024-07-10 |
2,173.7391 USDT |
1,783.0849 |
2,256.4741 USDT |
2,256.4741 USDT |
2,273.8370 USDT |
2,352.0504 USDT |
| 2024-07-09 |
2,421.6936 USDT |
735.2809 |
2,134.5185 USDT |
2,000.0000 USDT |
2,005.4445 USDT |
2,005.4445 USDT |
| 2024-07-08 |
2,622.2096 USDT |
2,180.2535 |
2,699.9630 USDT |
2,500.0444 USDT |
2,546.1631 USDT |
2,555.8741 USDT |
| 2024-07-07 |
2,638.6123 USDT |
2,471.8273 |
2,695.3778 USDT |
2,500.0444 USDT |
2,526.5778 USDT |
2,596.1408 USDT |
| 2024-07-06 |
2,658.0844 USDT |
2,260.7041 |
2,643.2000 USDT |
2,500.0000 USDT |
2,525.8222 USDT |
2,525.8222 USDT |
| 2024-07-05 |
2,707.9096 USDT |
2,157.7318 |
2,503.1630 USDT |
2,503.1630 USDT |
2,527.1111 USDT |
2,625.4222 USDT |
| 2024-07-04 |
9,775.7430 USDT |
585.2187 |
20,018.8911 USDT |
4,000.0889 USDT |
4,097.7778 USDT |
4,281.7387 USDT |
| 2024-07-03 |
33,272.2022 USDT |
52.8664 |
36,724.6689 USDT |
30,001.3333 USDT |
30,384.8911 USDT |
31,771.3333 USDT |
| 2024-07-02 |
25,896.9736 USDT |
64.4512 |
27,493.8833 USDT |
27,493.8833 USDT |
27,837.8833 USDT |
29,587.2667 USDT |
| 2024-07-01 |
25,503.6512 USDT |
72.3152 |
21,607.2244 USDT |
21,607.2244 USDT |
21,792.0000 USDT |
23,308.5000 USDT |
| 2024-06-30 |
26,352.1056 USDT |
84.4949 |
28,461.4000 USDT |
28,461.4000 USDT |
28,880.8667 USDT |
31,294.0994 USDT |
| 2024-06-29 |
25,411.3038 USDT |
78.7152 |
22,355.4286 USDT |
20,000.5000 USDT |
20,454.0000 USDT |
20,858.4489 USDT |
| 2024-06-28 |
29,937.9860 USDT |
100.6731 |
32,800.4286 USDT |
25,001.1250 USDT |
26,065.3750 USDT |
29,050.0000 USDT |
| 2024-06-27 |
32,479.2604 USDT |
78.8663 |
33,412.3673 USDT |
30,000.0000 USDT |
30,563.4286 USDT |
31,696.0406 USDT |
| 2024-06-26 |
33,311.4160 USDT |
75.8991 |
31,640.3197 USDT |
30,000.8095 USDT |
30,803.2721 USDT |
31,028.9048 USDT |
| 2024-06-25 |
30,599.2076 USDT |
63.6551 |
30,906.6733 USDT |
30,906.6733 USDT |
31,288.0000 USDT |
32,961.1156 USDT |
| 2024-06-24 |
29,357.9695 USDT |
62.1132 |
32,681.3714 USDT |
28,000.6667 USDT |
28,639.3333 USDT |
29,813.1156 USDT |
| 2024-06-23 |
27,799.7092 USDT |
69.6777 |
30,865.6870 USDT |
24,001.3333 USDT |
24,704.6667 USDT |
26,049.3333 USDT |
| 2024-06-22 |
25,300.9878 USDT |
68.6043 |
28,419.9750 USDT |
24,000.0000 USDT |
24,542.0406 USDT |
25,769.1429 USDT |
| 2024-06-21 |
22,411.0089 USDT |
76.5945 |
20,472.5000 USDT |
20,472.5000 USDT |
20,776.0000 USDT |
22,321.5000 USDT |
| 2024-06-20 |
27,019.8548 USDT |
112.3604 |
27,189.8493 USDT |
23,191.7110 USDT |
26,142.0612 USDT |
24,052.7077 USDT |
| 2024-06-19 |
29,805.4638 USDT |
102.2283 |
32,933.0560 USDT |
30,766.3140 USDT |
33,050.3443 USDT |
32,310.1633 USDT |
| 2024-06-18 |
27,638.9756 USDT |
109.4636 |
24,965.2816 USDT |
24,660.1209 USDT |
26,943.6986 USDT |
28,347.2710 USDT |
| 2024-06-17 |
27,577.7053 USDT |
89.2370 |
24,274.7144 USDT |
23,959.6036 USDT |
24,916.8750 USDT |
26,166.9600 USDT |
| 2024-06-16 |
29,210.2747 USDT |
138.4106 |
27,047.2870 USDT |
23,882.0630 USDT |
26,112.1430 USDT |
27,305.6660 USDT |
| 2024-06-15 |
28,389.2181 USDT |
125.1433 |
29,745.1634 USDT |
29,130.0510 USDT |
31,061.6670 USDT |
30,522.2694 USDT |
| 2024-06-14 |
22,065.4629 USDT |
100.4664 |
22,143.6753 USDT |
20,406.6367 USDT |
22,358.8692 USDT |
23,948.1380 USDT |
| 2024-06-13 |
21,782.2851 USDT |
98.4522 |
20,502.5170 USDT |
19,948.7460 USDT |
21,238.7183 USDT |
22,230.4680 USDT |
| 2024-06-12 |
26,018.4356 USDT |
103.9650 |
25,329.5210 USDT |
21,846.1370 USDT |
22,932.0460 USDT |
22,489.4130 USDT |
| 2024-06-11 |
27,970.2968 USDT |
125.0840 |
29,615.1110 USDT |
27,830.1280 USDT |
29,758.0220 USDT |
29,834.8340 USDT |
| 2024-06-10 |
23,961.9728 USDT |
120.0098 |
28,585.5600 USDT |
22,557.3940 USDT |
23,643.5073 USDT |
23,422.2095 USDT |