Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
40,567.1433 USDT |
47.1103 |
44,765.3070 USDT |
37,229.9560 USDT |
38,902.5192 USDT |
39,295.0090 USDT |
| 2024-04-19 |
38,385.2486 USDT |
40.9823 |
37,551.1200 USDT |
34,929.1040 USDT |
35,965.1734 USDT |
37,158.4020 USDT |
| 2024-04-18 |
37,671.3691 USDT |
46.2669 |
37,996.6360 USDT |
36,745.2830 USDT |
37,448.6437 USDT |
36,813.2270 USDT |
| 2024-04-17 |
29,457.4746 USDT |
51.6483 |
30,441.6230 USDT |
27,462.1400 USDT |
28,709.9725 USDT |
28,344.1160 USDT |
| 2024-04-16 |
28,999.3135 USDT |
49.7073 |
29,760.4690 USDT |
29,639.6840 USDT |
31,457.6026 USDT |
30,253.7041 USDT |
| 2024-04-15 |
29,537.9049 USDT |
47.4213 |
29,433.9670 USDT |
27,039.9950 USDT |
28,407.3541 USDT |
28,565.7690 USDT |
| 2024-04-14 |
29,526.1725 USDT |
38.8212 |
29,083.4830 USDT |
28,284.8420 USDT |
29,470.5737 USDT |
29,363.4155 USDT |
| 2024-04-13 |
31,054.4549 USDT |
45.5754 |
32,013.4508 USDT |
30,121.6456 USDT |
31,111.8780 USDT |
30,748.1489 USDT |
| 2024-04-12 |
31,863.0958 USDT |
52.6593 |
31,144.7238 USDT |
30,129.9670 USDT |
31,043.5518 USDT |
31,107.4270 USDT |
| 2024-04-11 |
30,154.7365 USDT |
47.3579 |
32,374.4800 USDT |
30,855.4990 USDT |
32,302.6420 USDT |
32,526.8439 USDT |
| 2024-04-10 |
30,763.2773 USDT |
44.6911 |
32,318.9670 USDT |
30,852.2100 USDT |
32,229.8846 USDT |
30,910.0737 USDT |
| 2024-04-09 |
28,451.6364 USDT |
52.7906 |
26,565.7910 USDT |
25,953.1530 USDT |
26,978.3866 USDT |
28,321.0592 USDT |
| 2024-04-08 |
29,480.4979 USDT |
48.9199 |
31,444.5170 USDT |
28,301.9553 USDT |
29,976.4940 USDT |
31,683.4055 USDT |
| 2024-04-07 |
27,807.5654 USDT |
49.5966 |
27,505.3930 USDT |
26,074.3730 USDT |
27,418.7857 USDT |
27,596.3620 USDT |
| 2024-04-06 |
28,270.6928 USDT |
49.3359 |
28,438.1104 USDT |
25,949.3798 USDT |
26,949.5725 USDT |
26,859.4840 USDT |
| 2024-04-05 |
28,774.6347 USDT |
54.7405 |
28,454.1896 USDT |
28,314.1810 USDT |
29,523.7656 USDT |
29,862.5270 USDT |
| 2024-04-04 |
29,319.5904 USDT |
56.9817 |
28,542.3840 USDT |
27,455.0540 USDT |
28,697.1250 USDT |
29,089.5910 USDT |
| 2024-04-03 |
29,749.6003 USDT |
58.6891 |
26,863.3067 USDT |
25,963.2550 USDT |
27,169.7001 USDT |
26,385.6720 USDT |
| 2024-04-02 |
28,604.4715 USDT |
57.3640 |
31,261.4760 USDT |
29,516.4600 USDT |
31,367.3640 USDT |
30,686.3160 USDT |
| 2024-04-01 |
21,833.0032 USDT |
55.4798 |
22,094.0780 USDT |
21,473.7090 USDT |
22,865.5928 USDT |
23,452.4701 USDT |
| 2024-03-31 |
17,358.4674 USDT |
65.9890 |
18,120.6360 USDT |
18,018.0530 USDT |
18,632.2945 USDT |
22,313.7790 USDT |
| 2024-03-30 |
13,885.1994 USDT |
44.4926 |
14,156.8330 USDT |
12,993.4140 USDT |
13,467.3865 USDT |
13,919.0358 USDT |
| 2024-03-29 |
17,189.5384 USDT |
40.2478 |
14,280.6890 USDT |
14,280.6890 USDT |
14,948.2070 USDT |
14,997.5960 USDT |
| 2024-03-28 |
19,780.1611 USDT |
61.2074 |
19,878.6454 USDT |
19,613.2676 USDT |
20,482.9340 USDT |
20,325.2950 USDT |
| 2024-03-27 |
22,981.8817 USDT |
44.2339 |
19,525.2813 USDT |
19,381.1990 USDT |
20,393.6676 USDT |
20,921.5660 USDT |
| 2024-03-26 |
28,647.0483 USDT |
44.7482 |
29,885.8750 USDT |
28,689.8340 USDT |
29,445.0141 USDT |
28,774.4480 USDT |
| 2024-03-25 |
23,899.3189 USDT |
56.7618 |
25,147.4852 USDT |
24,964.1790 USDT |
25,803.3591 USDT |
26,344.9025 USDT |
| 2024-03-24 |
19,110.7364 USDT |
44.5881 |
20,058.1820 USDT |
19,773.9910 USDT |
20,411.0748 USDT |
21,228.7250 USDT |
| 2024-03-23 |
17,537.8957 USDT |
43.8783 |
18,902.9882 USDT |
16,907.7890 USDT |
17,710.2050 USDT |
17,720.2334 USDT |
| 2024-03-22 |
17,269.6688 USDT |
46.3922 |
15,071.6560 USDT |
14,973.1000 USDT |
15,367.3730 USDT |
15,295.5069 USDT |
| 2024-03-21 |
17,326.8300 USDT |
53.2586 |
16,416.1200 USDT |
16,081.5410 USDT |
16,768.9780 USDT |
16,587.9540 USDT |
| 2024-03-20 |
18,681.1218 USDT |
55.6920 |
19,613.0281 USDT |
17,843.6230 USDT |
18,605.2930 USDT |
18,110.9988 USDT |
| 2024-03-19 |
17,596.1777 USDT |
46.6519 |
16,828.9080 USDT |
16,381.3338 USDT |
16,957.8150 USDT |
18,747.7239 USDT |
| 2024-03-18 |
16,741.5477 USDT |
42.8838 |
18,736.4076 USDT |
16,507.0700 USDT |
17,160.6350 USDT |
16,805.2522 USDT |
| 2024-03-17 |
15,675.5443 USDT |
44.1242 |
14,689.6640 USDT |
13,224.0226 USDT |
13,681.1250 USDT |
14,388.9730 USDT |
| 2024-03-16 |
17,252.4565 USDT |
40.2889 |
17,231.2590 USDT |
15,470.3560 USDT |
16,012.7260 USDT |
15,896.7020 USDT |
| 2024-03-15 |
16,618.8277 USDT |
43.9080 |
16,476.1950 USDT |
16,132.1790 USDT |
16,869.7164 USDT |
16,955.0740 USDT |
| 2024-03-14 |
18,031.4828 USDT |
44.2899 |
17,915.1320 USDT |
16,209.5325 USDT |
17,073.0748 USDT |
17,413.1650 USDT |
| 2024-03-13 |
18,676.0455 USDT |
52.8522 |
19,751.5837 USDT |
18,321.8810 USDT |
18,892.1418 USDT |
18,339.9870 USDT |
| 2024-03-12 |
17,396.4502 USDT |
43.2043 |
17,710.0464 USDT |
16,501.2410 USDT |
17,119.5160 USDT |
17,070.8660 USDT |
| 2024-03-11 |
17,157.4894 USDT |
47.7602 |
17,809.5750 USDT |
17,531.5590 USDT |
18,068.8463 USDT |
19,889.7740 USDT |
| 2024-03-10 |
16,267.1497 USDT |
48.9726 |
15,150.4416 USDT |
14,788.0804 USDT |
15,492.1170 USDT |
15,821.2200 USDT |
| 2024-03-09 |
17,975.9960 USDT |
55.3730 |
18,253.2720 USDT |
17,615.3480 USDT |
18,555.7940 USDT |
18,228.8870 USDT |
| 2024-03-08 |
16,732.8642 USDT |
57.0963 |
17,008.2490 USDT |
16,100.9960 USDT |
17,050.8927 USDT |
17,854.1170 USDT |
| 2024-03-07 |
18,141.8682 USDT |
57.5991 |
18,789.4030 USDT |
17,684.6820 USDT |
18,933.5319 USDT |
18,398.1951 USDT |
| 2024-03-06 |
15,498.8392 USDT |
56.4526 |
15,772.3010 USDT |
15,169.6400 USDT |
16,226.5735 USDT |
16,759.3090 USDT |
| 2024-03-05 |
13,280.6341 USDT |
53.2967 |
12,998.9800 USDT |
12,470.1630 USDT |
13,324.2990 USDT |
14,766.2890 USDT |
| 2024-03-04 |
12,231.4646 USDT |
40.4185 |
12,693.6150 USDT |
11,171.3433 USDT |
11,507.1165 USDT |
11,449.0875 USDT |
| 2024-03-03 |
13,165.5843 USDT |
43.4617 |
11,357.3329 USDT |
10,716.1160 USDT |
11,262.1901 USDT |
11,533.4398 USDT |
| 2024-03-02 |
16,133.7624 USDT |
69.7878 |
16,885.8610 USDT |
14,554.8520 USDT |
15,335.5360 USDT |
15,032.1410 USDT |