Identifier on DigiFinex: newt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.2559 USDT |
633.1349 |
0.2562 USDT |
0.2554 USDT |
0.2567 USDT |
0.2555 USDT |
| 2025-09-05 |
0.2573 USDT |
5,516.5277 |
0.2620 USDT |
0.2601 USDT |
0.2624 USDT |
0.2607 USDT |
| 2025-09-04 |
0.2761 USDT |
599,315.0185 |
0.2751 USDT |
0.2521 USDT |
0.2564 USDT |
0.2549 USDT |
| 2025-09-03 |
0.2599 USDT |
1,314.0039 |
0.2622 USDT |
0.2607 USDT |
0.2627 USDT |
0.2614 USDT |
| 2025-09-02 |
0.2548 USDT |
684.6472 |
0.2535 USDT |
0.2529 USDT |
0.2545 USDT |
0.2539 USDT |
| 2025-09-01 |
0.2582 USDT |
79,847.7802 |
0.2599 USDT |
0.2477 USDT |
0.2490 USDT |
0.2477 USDT |
| 2025-08-31 |
0.2723 USDT |
28,996.1890 |
0.2761 USDT |
0.2680 USDT |
0.2696 USDT |
0.2687 USDT |
| 2025-08-30 |
0.2727 USDT |
2,487.1183 |
0.2711 USDT |
0.2708 USDT |
0.2718 USDT |
0.2712 USDT |
| 2025-08-29 |
0.2809 USDT |
2,523.7373 |
0.2736 USDT |
0.2717 USDT |
0.2736 USDT |
0.2718 USDT |
| 2025-08-28 |
0.2870 USDT |
632.9252 |
0.2856 USDT |
0.2855 USDT |
0.2862 USDT |
0.2861 USDT |
| 2025-08-27 |
0.2818 USDT |
49,953.3608 |
0.2799 USDT |
0.2781 USDT |
0.2814 USDT |
0.2800 USDT |
| 2025-08-26 |
0.2804 USDT |
1,197.3582 |
0.2808 USDT |
0.2783 USDT |
0.2808 USDT |
0.2786 USDT |
| 2025-08-25 |
0.2960 USDT |
2,995.2835 |
0.2880 USDT |
0.2874 USDT |
0.2909 USDT |
0.2898 USDT |
| 2025-08-24 |
0.3000 USDT |
352.5499 |
0.3025 USDT |
0.3024 USDT |
0.3028 USDT |
0.3027 USDT |
| 2025-08-23 |
0.3072 USDT |
9,707.3371 |
0.3060 USDT |
0.3041 USDT |
0.3068 USDT |
0.3044 USDT |
| 2025-08-22 |
0.2938 USDT |
988.1589 |
0.2872 USDT |
0.2869 USDT |
0.2887 USDT |
0.2887 USDT |
| 2025-08-21 |
0.3007 USDT |
62,996.6017 |
0.3028 USDT |
0.2916 USDT |
0.2956 USDT |
0.2943 USDT |
| 2025-08-20 |
0.3007 USDT |
69,324.4366 |
0.3042 USDT |
0.2935 USDT |
0.3022 USDT |
0.3078 USDT |
| 2025-08-19 |
0.3042 USDT |
106,416.9491 |
0.3046 USDT |
0.2927 USDT |
0.2979 USDT |
0.2976 USDT |
| 2025-08-18 |
0.3150 USDT |
1,746.1865 |
0.3117 USDT |
0.3116 USDT |
0.3134 USDT |
0.3127 USDT |
| 2025-08-17 |
0.3306 USDT |
1,310.3464 |
0.3325 USDT |
0.3312 USDT |
0.3329 USDT |
0.3323 USDT |
| 2025-08-16 |
0.3254 USDT |
521.0452 |
0.3273 USDT |
0.3252 USDT |
0.3273 USDT |
0.3266 USDT |
| 2025-08-15 |
0.3197 USDT |
2,494.0992 |
0.3151 USDT |
0.3139 USDT |
0.3162 USDT |
0.3158 USDT |
| 2025-08-14 |
0.3366 USDT |
131,907.0013 |
0.3436 USDT |
0.3144 USDT |
0.3194 USDT |
0.3182 USDT |
| 2025-08-13 |
0.3485 USDT |
97,675.9167 |
0.3523 USDT |
0.3447 USDT |
0.3472 USDT |
0.3534 USDT |
| 2025-08-12 |
0.3439 USDT |
21,823.4029 |
0.3424 USDT |
0.3423 USDT |
0.3504 USDT |
0.3479 USDT |
| 2025-08-11 |
0.3651 USDT |
103,399.1721 |
0.3642 USDT |
0.3486 USDT |
0.3510 USDT |
0.3490 USDT |
| 2025-08-10 |
0.3658 USDT |
30,546.0347 |
0.3664 USDT |
0.3601 USDT |
0.3643 USDT |
0.3684 USDT |
| 2025-08-09 |
0.3538 USDT |
4,290.8225 |
0.3600 USDT |
0.3598 USDT |
0.3617 USDT |
0.3610 USDT |
| 2025-08-08 |
0.3481 USDT |
60,340.4484 |
0.3420 USDT |
0.3386 USDT |
0.3428 USDT |
0.3508 USDT |
| 2025-08-07 |
0.3452 USDT |
38,932.1037 |
0.3466 USDT |
0.3441 USDT |
0.3475 USDT |
0.3520 USDT |
| 2025-08-06 |
0.3478 USDT |
40,444.9734 |
0.3459 USDT |
0.3400 USDT |
0.3420 USDT |
0.3418 USDT |
| 2025-08-05 |
0.3714 USDT |
99,585.3241 |
0.3547 USDT |
0.3388 USDT |
0.3453 USDT |
0.3476 USDT |
| 2025-08-04 |
0.3543 USDT |
95,810.9793 |
0.3585 USDT |
0.3560 USDT |
0.3587 USDT |
0.3587 USDT |
| 2025-08-03 |
0.3415 USDT |
20,839.9368 |
0.3436 USDT |
0.3400 USDT |
0.3438 USDT |
0.3426 USDT |
| 2025-08-02 |
0.3416 USDT |
53,586.2588 |
0.3414 USDT |
0.3271 USDT |
0.3330 USDT |
0.3339 USDT |
| 2025-08-01 |
0.3495 USDT |
40,216.1162 |
0.3451 USDT |
0.3410 USDT |
0.3455 USDT |
0.3415 USDT |
| 2025-07-31 |
0.3748 USDT |
62,674.3873 |
0.3646 USDT |
0.3598 USDT |
0.3628 USDT |
0.3601 USDT |
| 2025-07-30 |
0.3848 USDT |
128,732.2608 |
0.3854 USDT |
0.3737 USDT |
0.3869 USDT |
0.3891 USDT |
| 2025-07-29 |
0.4066 USDT |
46,911.4342 |
0.3740 USDT |
0.3695 USDT |
0.3740 USDT |
0.3698 USDT |
| 2025-07-28 |
0.4041 USDT |
98,634.5111 |
0.3989 USDT |
0.3858 USDT |
0.3913 USDT |
0.3887 USDT |
| 2025-07-27 |
0.4249 USDT |
83,662.5804 |
0.4147 USDT |
0.4138 USDT |
0.4189 USDT |
0.4177 USDT |
| 2025-07-26 |
0.4311 USDT |
153,582.1406 |
0.4300 USDT |
0.4192 USDT |
0.4247 USDT |
0.4239 USDT |
| 2025-07-25 |
0.4590 USDT |
368,219.7088 |
0.4161 USDT |
0.4098 USDT |
0.4209 USDT |
0.4358 USDT |
| 2025-07-24 |
0.5729 USDT |
1,655,244.9275 |
0.5235 USDT |
0.5013 USDT |
0.5744 USDT |
0.6017 USDT |
| 2025-07-23 |
0.4146 USDT |
768,045.2377 |
0.4259 USDT |
0.3767 USDT |
0.4028 USDT |
0.3980 USDT |
| 2025-07-22 |
0.3469 USDT |
442,746.2053 |
0.3474 USDT |
0.3435 USDT |
0.3594 USDT |
0.3741 USDT |
| 2025-07-21 |
0.3357 USDT |
167,000.1586 |
0.3410 USDT |
0.3331 USDT |
0.3390 USDT |
0.3409 USDT |
| 2025-07-20 |
0.3195 USDT |
113,576.2038 |
0.3211 USDT |
0.3211 USDT |
0.3256 USDT |
0.3260 USDT |
| 2025-07-19 |
0.3134 USDT |
67,421.8227 |
0.3093 USDT |
0.3090 USDT |
0.3108 USDT |
0.3137 USDT |