Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
14,739.0602 USDT |
182.9499 |
18,892.9990 USDT |
17,666.9930 USDT |
19,132.5878 USDT |
20,033.0290 USDT |
| 2024-06-08 |
11,564.9302 USDT |
28.4283 |
13,549.8549 USDT |
13,545.0000 USDT |
13,549.9987 USDT |
13,953.7660 USDT |
| 2024-06-07 |
11,100.9044 USDT |
147.7205 |
12,633.0635 USDT |
11,429.6850 USDT |
12,327.4190 USDT |
12,553.3850 USDT |
| 2024-06-06 |
10,909.7968 USDT |
234.3733 |
11,190.7110 USDT |
10,167.0240 USDT |
10,881.4540 USDT |
10,540.2910 USDT |
| 2024-06-05 |
11,265.7866 USDT |
222.7701 |
10,812.2750 USDT |
10,109.0730 USDT |
10,928.4959 USDT |
10,715.7970 USDT |
| 2024-06-04 |
11,234.5587 USDT |
188.2921 |
11,161.6401 USDT |
10,140.9120 USDT |
10,849.4813 USDT |
11,325.8439 USDT |
| 2024-06-03 |
9,446.7534 USDT |
211.1046 |
9,588.7040 USDT |
8,976.5140 USDT |
9,521.2683 USDT |
10,779.3290 USDT |
| 2024-06-02 |
7,036.3613 USDT |
153.6137 |
8,399.6780 USDT |
7,390.2560 USDT |
7,835.6079 USDT |
8,712.6610 USDT |
| 2024-06-01 |
6,256.6630 USDT |
140.3285 |
6,384.4530 USDT |
6,146.3790 USDT |
6,322.7997 USDT |
6,158.5840 USDT |
| 2024-05-31 |
6,351.3466 USDT |
123.1738 |
6,497.4010 USDT |
6,141.2210 USDT |
6,409.9917 USDT |
6,247.5160 USDT |
| 2024-05-30 |
6,404.9234 USDT |
134.7766 |
6,479.3488 USDT |
6,373.8930 USDT |
6,596.2830 USDT |
6,729.6400 USDT |
| 2024-05-29 |
6,015.5715 USDT |
141.3929 |
5,913.5710 USDT |
5,898.6060 USDT |
6,228.5431 USDT |
6,322.8620 USDT |
| 2024-05-28 |
5,258.4063 USDT |
150.2154 |
5,054.7700 USDT |
5,015.2310 USDT |
5,366.1360 USDT |
6,075.4870 USDT |
| 2024-05-27 |
5,150.4319 USDT |
133.1305 |
5,304.1380 USDT |
4,906.4080 USDT |
5,213.6170 USDT |
5,276.8980 USDT |
| 2024-05-26 |
6,124.5019 USDT |
115.8139 |
5,323.9600 USDT |
4,789.3960 USDT |
5,201.8108 USDT |
5,332.2069 USDT |
| 2024-05-25 |
7,168.3007 USDT |
134.3000 |
6,771.2348 USDT |
6,168.9316 USDT |
6,499.1037 USDT |
6,262.7900 USDT |
| 2024-05-24 |
10,865.4282 USDT |
30.6973 |
13,100.6466 USDT |
10,877.8970 USDT |
11,334.8221 USDT |
11,143.4260 USDT |
| 2024-05-23 |
10,510.3406 USDT |
29.1515 |
10,056.2821 USDT |
9,973.6409 USDT |
10,374.5910 USDT |
10,708.5160 USDT |
| 2024-05-22 |
15,914.5214 USDT |
31.2042 |
11,722.9863 USDT |
9,981.8700 USDT |
10,470.3017 USDT |
10,707.1650 USDT |
| 2024-05-21 |
31,150.9548 USDT |
37.4555 |
28,972.0770 USDT |
26,525.0940 USDT |
28,249.4059 USDT |
26,586.2890 USDT |
| 2024-05-20 |
35,195.5937 USDT |
39.7634 |
31,500.7014 USDT |
31,077.0250 USDT |
31,954.1480 USDT |
34,434.1460 USDT |
| 2024-05-19 |
39,159.8676 USDT |
41.8737 |
38,994.3250 USDT |
36,241.4575 USDT |
37,549.7871 USDT |
36,897.8360 USDT |
| 2024-05-18 |
37,723.3106 USDT |
42.6710 |
36,227.9170 USDT |
35,600.5950 USDT |
37,000.2623 USDT |
39,887.6030 USDT |
| 2024-05-17 |
35,703.9792 USDT |
35.1562 |
34,202.7173 USDT |
33,660.1060 USDT |
34,831.0390 USDT |
35,802.1700 USDT |
| 2024-05-16 |
34,632.9194 USDT |
33.8551 |
38,058.9718 USDT |
37,186.5020 USDT |
38,083.6705 USDT |
37,944.7720 USDT |
| 2024-05-15 |
33,592.8386 USDT |
37.8078 |
35,795.7820 USDT |
31,358.9200 USDT |
31,664.1780 USDT |
31,358.9209 USDT |
| 2024-05-14 |
33,097.4561 USDT |
36.5706 |
30,621.2295 USDT |
29,963.5840 USDT |
30,731.5998 USDT |
33,213.4590 USDT |
| 2024-05-13 |
42,460.8747 USDT |
40.4958 |
43,469.9080 USDT |
38,827.9080 USDT |
39,882.4330 USDT |
38,827.9080 USDT |
| 2024-05-12 |
41,541.1821 USDT |
30.6847 |
42,128.6041 USDT |
40,466.2400 USDT |
41,410.3400 USDT |
41,508.1700 USDT |
| 2024-05-11 |
38,491.1396 USDT |
38.7009 |
38,070.5020 USDT |
37,930.3790 USDT |
40,285.2436 USDT |
41,648.2867 USDT |
| 2024-05-10 |
41,312.0017 USDT |
38.7125 |
41,994.6160 USDT |
37,552.8900 USDT |
39,210.9408 USDT |
39,044.2360 USDT |
| 2024-05-09 |
38,994.6497 USDT |
42.1785 |
38,407.9400 USDT |
36,936.5830 USDT |
37,707.6440 USDT |
38,155.2690 USDT |
| 2024-05-08 |
40,699.2689 USDT |
42.8640 |
44,792.8666 USDT |
37,136.0150 USDT |
38,514.1701 USDT |
37,695.7710 USDT |
| 2024-05-07 |
38,203.4355 USDT |
40.7400 |
39,314.6060 USDT |
39,314.6060 USDT |
41,228.7400 USDT |
40,441.5120 USDT |
| 2024-05-06 |
34,307.3990 USDT |
36.8666 |
34,199.6170 USDT |
33,693.5530 USDT |
34,893.1990 USDT |
34,847.8390 USDT |
| 2024-05-05 |
34,575.6729 USDT |
36.6713 |
35,094.7510 USDT |
32,448.0740 USDT |
33,987.1656 USDT |
33,151.4520 USDT |
| 2024-05-04 |
35,546.6822 USDT |
50.3271 |
36,840.5760 USDT |
33,785.1050 USDT |
35,267.5330 USDT |
34,064.9410 USDT |
| 2024-05-03 |
29,990.7133 USDT |
33.5737 |
31,848.3497 USDT |
31,682.9650 USDT |
33,055.5869 USDT |
35,551.9710 USDT |
| 2024-05-02 |
30,672.8594 USDT |
39.2144 |
28,495.8890 USDT |
27,525.5400 USDT |
28,285.0850 USDT |
29,408.4440 USDT |
| 2024-05-01 |
30,882.9982 USDT |
37.9557 |
29,892.3650 USDT |
29,815.4280 USDT |
30,590.7295 USDT |
29,898.4860 USDT |
| 2024-04-30 |
34,073.9602 USDT |
41.7301 |
32,834.2590 USDT |
31,860.3650 USDT |
33,399.8230 USDT |
33,640.5910 USDT |
| 2024-04-29 |
36,307.4771 USDT |
29.9925 |
37,455.1510 USDT |
34,279.5510 USDT |
35,085.5123 USDT |
34,322.8500 USDT |
| 2024-04-28 |
39,261.4398 USDT |
38.8337 |
35,423.3580 USDT |
35,272.2600 USDT |
36,974.6973 USDT |
39,882.1717 USDT |
| 2024-04-27 |
45,154.5462 USDT |
34.7412 |
44,799.5960 USDT |
43,932.1410 USDT |
45,086.7484 USDT |
45,753.6970 USDT |
| 2024-04-26 |
44,858.9878 USDT |
48.2400 |
44,504.5520 USDT |
41,638.3810 USDT |
43,978.4107 USDT |
45,377.2590 USDT |
| 2024-04-25 |
41,881.0913 USDT |
44.8556 |
41,104.0900 USDT |
38,270.2000 USDT |
39,678.0586 USDT |
41,235.9922 USDT |
| 2024-04-24 |
38,990.6193 USDT |
45.5924 |
37,926.5870 USDT |
35,926.2420 USDT |
37,975.9171 USDT |
40,475.7110 USDT |
| 2024-04-23 |
32,231.4713 USDT |
44.6994 |
35,789.9330 USDT |
35,261.5450 USDT |
37,087.2720 USDT |
41,330.0985 USDT |
| 2024-04-22 |
31,527.9711 USDT |
40.5651 |
27,900.6130 USDT |
26,073.4230 USDT |
27,390.2519 USDT |
27,258.5913 USDT |
| 2024-04-21 |
35,111.1755 USDT |
39.7481 |
35,591.9853 USDT |
34,464.4881 USDT |
36,696.3400 USDT |
36,656.2701 USDT |