Identifier on DigiFinex: newt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.3175 USDT |
189,242.7141 |
0.3192 USDT |
0.3078 USDT |
0.3163 USDT |
0.3159 USDT |
| 2025-07-16 |
0.3179 USDT |
139,237.0063 |
0.3155 USDT |
0.3136 USDT |
0.3162 USDT |
0.3183 USDT |
| 2025-07-15 |
0.3097 USDT |
3,363.8288 |
0.3205 USDT |
0.3200 USDT |
0.3213 USDT |
0.3207 USDT |
| 2025-07-14 |
0.3158 USDT |
35,895.1436 |
0.3045 USDT |
0.2986 USDT |
0.3048 USDT |
0.3032 USDT |
| 2025-07-13 |
0.3098 USDT |
1,299.3519 |
0.3127 USDT |
0.3125 USDT |
0.3135 USDT |
0.3128 USDT |
| 2025-07-12 |
0.3160 USDT |
948.4471 |
0.3070 USDT |
0.3066 USDT |
0.3085 USDT |
0.3078 USDT |
| 2025-07-11 |
0.3391 USDT |
23,855.2723 |
0.3371 USDT |
0.3335 USDT |
0.3381 USDT |
0.3347 USDT |
| 2025-07-10 |
0.3137 USDT |
64,799.9298 |
0.3305 USDT |
0.3194 USDT |
0.3326 USDT |
0.3198 USDT |
| 2025-07-09 |
0.3091 USDT |
24,337.7640 |
0.3142 USDT |
0.3109 USDT |
0.3144 USDT |
0.3109 USDT |
| 2025-07-08 |
0.3101 USDT |
43,018.0310 |
0.3135 USDT |
0.3089 USDT |
0.3138 USDT |
0.3107 USDT |
| 2025-07-07 |
0.3247 USDT |
128,810.4313 |
0.3176 USDT |
0.3152 USDT |
0.3188 USDT |
0.3158 USDT |
| 2025-07-06 |
0.3287 USDT |
353,754.3810 |
0.3284 USDT |
0.3277 USDT |
0.3349 USDT |
0.3304 USDT |
| 2025-07-05 |
0.3358 USDT |
23,077.7369 |
0.3270 USDT |
0.3260 USDT |
0.3276 USDT |
0.3270 USDT |
| 2025-07-04 |
0.3461 USDT |
67,991.5637 |
0.3344 USDT |
0.3341 USDT |
0.3386 USDT |
0.3356 USDT |
| 2025-07-03 |
0.3488 USDT |
2,812,372.6259 |
0.3455 USDT |
0.3421 USDT |
0.3479 USDT |
0.3459 USDT |
| 2025-07-02 |
0.3396 USDT |
138,370.8357 |
0.3507 USDT |
0.3482 USDT |
0.3540 USDT |
0.3498 USDT |
| 2025-07-01 |
0.3723 USDT |
258,284.8546 |
0.3631 USDT |
0.3590 USDT |
0.3641 USDT |
0.3599 USDT |
| 2025-06-30 |
0.4035 USDT |
2,795,503.1300 |
0.4234 USDT |
0.3691 USDT |
0.3778 USDT |
0.3827 USDT |
| 2025-06-29 |
0.4034 USDT |
36,903.3076 |
0.3991 USDT |
0.3945 USDT |
0.4008 USDT |
0.4003 USDT |
| 2025-06-28 |
0.3899 USDT |
33,739.2554 |
0.3855 USDT |
0.3853 USDT |
0.3882 USDT |
0.3867 USDT |
| 2025-06-27 |
0.3747 USDT |
17,083.5613 |
0.3885 USDT |
0.3866 USDT |
0.3905 USDT |
0.3892 USDT |
| 2025-06-26 |
0.3960 USDT |
2,128,490.6352 |
0.4009 USDT |
0.3634 USDT |
0.3752 USDT |
0.3819 USDT |
| 2025-06-25 |
0.5410 USDT |
2,068,228.7972 |
0.4544 USDT |
0.4390 USDT |
0.4557 USDT |
0.4708 USDT |
| 2025-06-24 |
0.6600 USDT |
5,217,028.4745 |
1.0000 USDT |
0.5083 USDT |
0.5365 USDT |
0.5344 USDT |