Identifier on DigiFinex: nexm_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.0598 USDT |
425,993.0707 |
0.0624 USDT |
0.0574 USDT |
0.0600 USDT |
0.0620 USDT |
2024-03-27 |
0.0590 USDT |
143,552.8987 |
0.0587 USDT |
0.0561 USDT |
0.0589 USDT |
0.0640 USDT |
2024-03-26 |
0.0581 USDT |
109,043.1010 |
0.0610 USDT |
0.0554 USDT |
0.0573 USDT |
0.0599 USDT |
2024-03-25 |
0.0618 USDT |
11,992.4733 |
0.0620 USDT |
0.0590 USDT |
0.0601 USDT |
0.0600 USDT |
2024-03-24 |
0.0625 USDT |
71,282.4330 |
0.0631 USDT |
0.0613 USDT |
0.0640 USDT |
0.0664 USDT |
2024-03-23 |
0.0554 USDT |
84,488.8122 |
0.0688 USDT |
0.0650 USDT |
0.0660 USDT |
0.0680 USDT |
2024-03-22 |
0.0737 USDT |
34,900.9210 |
0.0769 USDT |
0.0740 USDT |
0.0760 USDT |
0.0770 USDT |
2024-03-21 |
0.0753 USDT |
203,740.3523 |
0.0756 USDT |
0.0700 USDT |
0.0737 USDT |
0.0738 USDT |
2024-03-20 |
0.0835 USDT |
72,607.3297 |
0.0825 USDT |
0.0800 USDT |
0.0820 USDT |
0.0820 USDT |
2024-03-19 |
0.0841 USDT |
139,492.1736 |
0.0811 USDT |
0.0800 USDT |
0.0801 USDT |
0.0890 USDT |
2024-03-18 |
0.0817 USDT |
104,566.9064 |
0.0796 USDT |
0.0769 USDT |
0.0825 USDT |
0.0889 USDT |
2024-03-17 |
0.0915 USDT |
120,020.4780 |
0.0892 USDT |
0.0887 USDT |
0.0893 USDT |
0.0910 USDT |
2024-03-16 |
0.0976 USDT |
143,059.9546 |
0.0933 USDT |
0.0880 USDT |
0.0950 USDT |
0.0880 USDT |
2024-03-15 |
0.1257 USDT |
137,088.7746 |
0.1200 USDT |
0.1000 USDT |
0.1070 USDT |
0.1080 USDT |
2024-03-14 |
0.1473 USDT |
568,812.5859 |
0.1580 USDT |
0.1523 USDT |
0.1611 USDT |
0.1693 USDT |
2024-03-13 |
0.1284 USDT |
475,752.8663 |
0.1288 USDT |
0.1200 USDT |
0.1355 USDT |
0.1399 USDT |
2024-03-12 |
0.1101 USDT |
138,843.9833 |
0.1114 USDT |
0.1074 USDT |
0.1112 USDT |
0.1120 USDT |
2024-03-11 |
0.1099 USDT |
107,791.9696 |
0.1143 USDT |
0.1061 USDT |
0.1064 USDT |
0.1064 USDT |
2024-03-10 |
0.1136 USDT |
278,055.4078 |
0.1130 USDT |
0.0950 USDT |
0.1038 USDT |
0.1120 USDT |
2024-03-09 |
0.1213 USDT |
110,969.5716 |
0.1195 USDT |
0.1166 USDT |
0.1195 USDT |
0.1288 USDT |
2024-03-08 |
0.1010 USDT |
531,162.2260 |
0.1034 USDT |
0.1001 USDT |
0.1035 USDT |
0.1290 USDT |
2024-03-07 |
0.0793 USDT |
237,312.8179 |
0.0820 USDT |
0.0767 USDT |
0.0800 USDT |
0.0850 USDT |
2024-03-06 |
0.0722 USDT |
167,730.2141 |
0.0850 USDT |
0.0770 USDT |
0.0842 USDT |
0.0842 USDT |
2024-03-05 |
0.0660 USDT |
212,755.7880 |
0.0670 USDT |
0.0627 USDT |
0.0660 USDT |
0.0660 USDT |
2024-03-04 |
0.0674 USDT |
153,511.8662 |
0.0680 USDT |
0.0650 USDT |
0.0670 USDT |
0.0687 USDT |
2024-03-03 |
0.0685 USDT |
86,464.4073 |
0.0690 USDT |
0.0670 USDT |
0.0671 USDT |
0.0671 USDT |
2024-03-02 |
0.0681 USDT |
20,878.7552 |
0.0685 USDT |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
2024-03-01 |
0.0693 USDT |
73,503.7156 |
0.0689 USDT |
0.0682 USDT |
0.0689 USDT |
0.0710 USDT |
2024-02-29 |
0.0702 USDT |
61,532.7800 |
0.0700 USDT |
0.0692 USDT |
0.0705 USDT |
0.0705 USDT |
2024-02-28 |
0.0717 USDT |
120,175.1169 |
0.0738 USDT |
0.0660 USDT |
0.0715 USDT |
0.0725 USDT |
2024-02-27 |
0.0735 USDT |
99,735.0894 |
0.0762 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
2024-02-26 |
0.0746 USDT |
53,133.4506 |
0.0736 USDT |
0.0700 USDT |
0.0739 USDT |
0.0751 USDT |
2024-02-25 |
0.0714 USDT |
7,810.5764 |
0.0728 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
2024-02-24 |
0.0731 USDT |
38,021.4867 |
0.0740 USDT |
0.0710 USDT |
0.0720 USDT |
0.0725 USDT |
2024-02-23 |
0.0735 USDT |
100,150.7637 |
0.0745 USDT |
0.0713 USDT |
0.0715 USDT |
0.0743 USDT |
2024-02-22 |
0.0682 USDT |
158,664.6878 |
0.0700 USDT |
0.0690 USDT |
0.0720 USDT |
0.0740 USDT |
2024-02-21 |
0.0668 USDT |
50,320.7030 |
0.0658 USDT |
0.0646 USDT |
0.0657 USDT |
0.0669 USDT |
2024-02-20 |
0.0661 USDT |
74,294.5900 |
0.0670 USDT |
0.0657 USDT |
0.0670 USDT |
0.0696 USDT |
2024-02-19 |
0.0690 USDT |
6,442.7968 |
0.0688 USDT |
0.0670 USDT |
0.0670 USDT |
0.0670 USDT |
2024-02-18 |
0.0679 USDT |
463,801.4975 |
0.0677 USDT |
0.0650 USDT |
0.0690 USDT |
0.0695 USDT |
2024-02-17 |
0.0697 USDT |
72,082.3582 |
0.0700 USDT |
0.0685 USDT |
0.0700 USDT |
0.0686 USDT |
2024-02-16 |
0.0771 USDT |
68,798.0403 |
0.0760 USDT |
0.0746 USDT |
0.0760 USDT |
0.0746 USDT |
2024-02-15 |
0.0802 USDT |
65,542.3552 |
0.0806 USDT |
0.0761 USDT |
0.0791 USDT |
0.0806 USDT |
2024-02-14 |
0.0747 USDT |
116,999.9899 |
0.0840 USDT |
0.0760 USDT |
0.0830 USDT |
0.0849 USDT |
2024-02-13 |
0.0725 USDT |
502,659.7196 |
0.0744 USDT |
0.0559 USDT |
0.0697 USDT |
0.0697 USDT |
2024-02-12 |
0.0819 USDT |
193,032.1236 |
0.0830 USDT |
0.0797 USDT |
0.0839 USDT |
0.0839 USDT |
2024-02-11 |
0.0798 USDT |
163,618.5375 |
0.0816 USDT |
0.0730 USDT |
0.0820 USDT |
0.0865 USDT |
2024-02-10 |
0.0818 USDT |
94,576.5698 |
0.0846 USDT |
0.0812 USDT |
0.0846 USDT |
0.0879 USDT |
2024-02-09 |
0.0820 USDT |
386,392.3667 |
0.0840 USDT |
0.0731 USDT |
0.0825 USDT |
0.0801 USDT |
2024-02-08 |
0.0864 USDT |
254,473.3784 |
0.0890 USDT |
0.0820 USDT |
0.0850 USDT |
0.0878 USDT |