Identifier on DigiFinex: near3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.6727 USDT |
986,859.6628 |
0.6398 USDT |
0.6180 USDT |
0.6373 USDT |
0.7791 USDT |
| 2024-05-02 |
0.6253 USDT |
689,293.1858 |
0.6352 USDT |
0.6038 USDT |
0.6402 USDT |
0.6393 USDT |
| 2024-05-01 |
0.6423 USDT |
2,414,038.6904 |
0.6283 USDT |
0.5768 USDT |
0.6158 USDT |
0.6227 USDT |
| 2024-04-30 |
0.7750 USDT |
1,058,293.2270 |
0.7038 USDT |
0.5819 USDT |
0.6358 USDT |
0.6263 USDT |
| 2024-04-29 |
0.9646 USDT |
219,037.8478 |
0.9310 USDT |
0.8842 USDT |
0.9226 USDT |
0.8974 USDT |
| 2024-04-28 |
1.1352 USDT |
201,480.0526 |
1.1045 USDT |
1.0223 USDT |
1.0513 USDT |
1.0336 USDT |
| 2024-04-27 |
1.0830 USDT |
778,795.1562 |
1.0620 USDT |
1.0219 USDT |
1.2047 USDT |
1.1848 USDT |
| 2024-04-26 |
1.1402 USDT |
313,113.4983 |
1.0504 USDT |
0.9918 USDT |
1.0405 USDT |
1.0359 USDT |
| 2024-04-25 |
1.0087 USDT |
385,070.3723 |
1.0839 USDT |
0.9988 USDT |
1.0478 USDT |
1.1283 USDT |
| 2024-04-24 |
1.0848 USDT |
1,218,959.6814 |
1.0421 USDT |
0.9658 USDT |
1.0767 USDT |
1.1449 USDT |
| 2024-04-23 |
1.1160 USDT |
166,831.2193 |
1.1080 USDT |
1.0481 USDT |
1.0696 USDT |
1.0571 USDT |
| 2024-04-22 |
0.9621 USDT |
527,404.1976 |
1.0797 USDT |
1.0433 USDT |
1.1000 USDT |
1.1609 USDT |
| 2024-04-21 |
0.7961 USDT |
516,586.4622 |
0.7505 USDT |
0.7362 USDT |
0.7621 USDT |
0.8717 USDT |
| 2024-04-20 |
0.6203 USDT |
664,723.2081 |
0.6073 USDT |
0.6014 USDT |
0.6226 USDT |
0.7484 USDT |
| 2024-04-19 |
0.5763 USDT |
589,556.2314 |
0.5815 USDT |
0.5458 USDT |
0.5815 USDT |
0.5736 USDT |
| 2024-04-18 |
0.5701 USDT |
619,724.1031 |
0.6616 USDT |
0.5800 USDT |
0.6129 USDT |
0.6231 USDT |
| 2024-04-17 |
0.5454 USDT |
3,399,750.5465 |
0.4937 USDT |
0.4796 USDT |
0.5496 USDT |
0.5575 USDT |
| 2024-04-16 |
0.4875 USDT |
1,134,038.1707 |
0.5194 USDT |
0.5048 USDT |
0.5380 USDT |
0.5805 USDT |
| 2024-04-15 |
0.5934 USDT |
2,640,908.3263 |
0.6109 USDT |
0.4424 USDT |
0.5038 USDT |
0.4820 USDT |
| 2024-04-14 |
0.4249 USDT |
2,802,681.1394 |
0.5380 USDT |
0.5118 USDT |
0.5779 USDT |
0.5667 USDT |
| 2024-04-13 |
0.4119 USDT |
28,308,002.6319 |
0.6772 USDT |
0.2912 USDT |
0.4094 USDT |
0.4188 USDT |
| 2024-04-12 |
0.7527 USDT |
11,442,336.3789 |
1.2435 USDT |
0.5566 USDT |
0.7782 USDT |
0.7517 USDT |
| 2024-04-11 |
1.4411 USDT |
251,409.2528 |
1.3724 USDT |
1.2855 USDT |
1.3451 USDT |
1.3411 USDT |
| 2024-04-10 |
1.4206 USDT |
240,259.3576 |
1.4307 USDT |
1.3226 USDT |
1.4038 USDT |
1.4781 USDT |
| 2024-04-09 |
1.7468 USDT |
378,194.3625 |
1.7445 USDT |
1.5830 USDT |
1.6817 USDT |
1.6817 USDT |
| 2024-04-08 |
1.6502 USDT |
133,346.1230 |
1.6884 USDT |
1.6884 USDT |
1.7322 USDT |
1.7512 USDT |
| 2024-04-07 |
1.4913 USDT |
103,318.3306 |
1.4844 USDT |
1.3827 USDT |
1.4182 USDT |
1.4138 USDT |
| 2024-04-06 |
1.6011 USDT |
121,604.9546 |
1.4707 USDT |
1.4450 USDT |
1.4585 USDT |
1.4509 USDT |
| 2024-04-05 |
1.4349 USDT |
400,072.9902 |
1.5538 USDT |
1.5170 USDT |
1.6447 USDT |
1.7868 USDT |
| 2024-04-04 |
1.3663 USDT |
242,287.7944 |
1.4779 USDT |
1.2903 USDT |
1.3367 USDT |
1.3543 USDT |
| 2024-04-03 |
1.2861 USDT |
435,281.3929 |
1.3174 USDT |
1.2148 USDT |
1.3284 USDT |
1.2925 USDT |
| 2024-04-02 |
1.1669 USDT |
299,263.2216 |
1.1147 USDT |
1.0746 USDT |
1.1268 USDT |
1.0967 USDT |
| 2024-04-01 |
1.5001 USDT |
98,022.0648 |
1.3729 USDT |
1.3155 USDT |
1.3756 USDT |
1.4412 USDT |
| 2024-03-31 |
1.7104 USDT |
121,354.4719 |
1.7838 USDT |
1.7248 USDT |
1.7814 USDT |
1.7556 USDT |
| 2024-03-30 |
1.6962 USDT |
91,292.0505 |
1.7432 USDT |
1.6440 USDT |
1.7038 USDT |
1.6446 USDT |
| 2024-03-29 |
1.6627 USDT |
98,440.8844 |
1.6089 USDT |
1.5402 USDT |
1.6022 USDT |
1.5436 USDT |
| 2024-03-28 |
1.8451 USDT |
172,585.3926 |
1.8750 USDT |
1.7615 USDT |
1.7963 USDT |
1.7865 USDT |
| 2024-03-27 |
2.0843 USDT |
161,283.2993 |
1.8240 USDT |
1.7208 USDT |
1.7903 USDT |
1.8247 USDT |
| 2024-03-26 |
2.3128 USDT |
398,306.1939 |
2.2738 USDT |
2.1007 USDT |
2.2578 USDT |
2.2126 USDT |
| 2024-03-25 |
2.0206 USDT |
257,121.3659 |
2.1508 USDT |
2.0597 USDT |
2.1370 USDT |
2.0742 USDT |
| 2024-03-24 |
1.4831 USDT |
270,752.7878 |
1.3952 USDT |
1.3385 USDT |
1.4030 USDT |
1.6916 USDT |
| 2024-03-23 |
1.4532 USDT |
97,245.4484 |
1.5185 USDT |
1.4904 USDT |
1.5303 USDT |
1.5740 USDT |
| 2024-03-22 |
1.4240 USDT |
527,106.6094 |
1.4239 USDT |
1.2872 USDT |
1.3076 USDT |
1.2878 USDT |
| 2024-03-21 |
1.5461 USDT |
821,119.7377 |
1.6305 USDT |
1.3764 USDT |
1.4212 USDT |
1.4133 USDT |
| 2024-03-20 |
1.4246 USDT |
1,025,274.3253 |
1.4837 USDT |
1.3140 USDT |
1.4693 USDT |
1.6466 USDT |
| 2024-03-19 |
1.7031 USDT |
646,307.7130 |
1.6417 USDT |
1.5494 USDT |
1.6651 USDT |
1.6261 USDT |
| 2024-03-18 |
2.5886 USDT |
382,136.5446 |
1.9685 USDT |
1.8316 USDT |
1.9576 USDT |
2.0521 USDT |
| 2024-03-17 |
2.3510 USDT |
224,465.9822 |
3.1995 USDT |
3.0280 USDT |
3.1749 USDT |
3.2288 USDT |
| 2024-03-16 |
2.4169 USDT |
594,336.1710 |
2.3728 USDT |
1.7123 USDT |
1.9276 USDT |
1.8815 USDT |
| 2024-03-15 |
2.9769 USDT |
481,765.3644 |
2.3599 USDT |
2.1826 USDT |
2.4080 USDT |
2.5799 USDT |