Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.0469 USDT |
265,006.5783 |
0.0412 USDT |
0.0410 USDT |
0.0410 USDT |
0.0515 USDT |
| 2024-05-14 |
0.0402 USDT |
0.0000 |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
| 2024-05-13 |
0.0386 USDT |
10,579.6171 |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
0.0404 USDT |
| 2024-05-12 |
0.0397 USDT |
42,098.4516 |
0.0411 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-05-11 |
0.0407 USDT |
0.0000 |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-05-10 |
0.0400 USDT |
30,798.3668 |
0.0400 USDT |
0.0392 USDT |
0.0392 USDT |
0.0413 USDT |
| 2024-05-09 |
0.0408 USDT |
31,916.7293 |
0.0401 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-05-08 |
0.0420 USDT |
15,338.0487 |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0424 USDT |
| 2024-05-07 |
0.0418 USDT |
7,314.1417 |
0.0414 USDT |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
| 2024-05-06 |
0.0417 USDT |
363.7924 |
0.0410 USDT |
0.0410 USDT |
0.0410 USDT |
0.0412 USDT |
| 2024-05-05 |
0.0410 USDT |
46,480.6455 |
0.0396 USDT |
0.0395 USDT |
0.0401 USDT |
0.0429 USDT |
| 2024-05-04 |
0.0402 USDT |
47,304.9691 |
0.0420 USDT |
0.0385 USDT |
0.0385 USDT |
0.0415 USDT |
| 2024-05-03 |
0.0416 USDT |
116,448.6121 |
0.0424 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-05-02 |
0.0420 USDT |
1,149.0000 |
0.0417 USDT |
0.0411 USDT |
0.0411 USDT |
0.0423 USDT |
| 2024-05-01 |
0.0420 USDT |
144,842.8480 |
0.0412 USDT |
0.0400 USDT |
0.0408 USDT |
0.0410 USDT |
| 2024-04-30 |
0.0444 USDT |
62,707.2043 |
0.0421 USDT |
0.0421 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-04-29 |
0.0431 USDT |
72.2373 |
0.0421 USDT |
0.0407 USDT |
0.0407 USDT |
0.0407 USDT |
| 2024-04-28 |
0.0452 USDT |
10,126.1466 |
0.0428 USDT |
0.0426 USDT |
0.0428 USDT |
0.0475 USDT |
| 2024-04-27 |
0.0414 USDT |
0.0000 |
0.0465 USDT |
0.0465 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-04-26 |
0.0424 USDT |
95,508.6509 |
0.0427 USDT |
0.0371 USDT |
0.0415 USDT |
0.0438 USDT |
| 2024-04-25 |
0.0448 USDT |
14,449.8757 |
0.0470 USDT |
0.0464 USDT |
0.0464 USDT |
0.0464 USDT |
| 2024-04-24 |
0.0458 USDT |
61,112.0882 |
0.0455 USDT |
0.0415 USDT |
0.0424 USDT |
0.0424 USDT |
| 2024-04-23 |
0.0478 USDT |
350.0000 |
0.0467 USDT |
0.0467 USDT |
0.0467 USDT |
0.0470 USDT |
| 2024-04-22 |
0.0472 USDT |
27,051.0761 |
0.0505 USDT |
0.0476 USDT |
0.0476 USDT |
0.0477 USDT |
| 2024-04-21 |
0.0467 USDT |
24,478.9901 |
0.0495 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2024-04-20 |
0.0493 USDT |
118,698.7025 |
0.0487 USDT |
0.0480 USDT |
0.0490 USDT |
0.0496 USDT |
| 2024-04-19 |
0.0507 USDT |
10,756.0769 |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-04-18 |
0.0515 USDT |
79,686.5660 |
0.0502 USDT |
0.0501 USDT |
0.0526 USDT |
0.0526 USDT |
| 2024-04-17 |
0.0551 USDT |
20,609.2485 |
0.0538 USDT |
0.0537 USDT |
0.0538 USDT |
0.0560 USDT |
| 2024-04-16 |
0.0547 USDT |
52,440.6569 |
0.0564 USDT |
0.0550 USDT |
0.0564 USDT |
0.0569 USDT |
| 2024-04-15 |
0.0530 USDT |
329,514.4029 |
0.0550 USDT |
0.0516 USDT |
0.0522 USDT |
0.0521 USDT |
| 2024-04-14 |
0.0441 USDT |
39,610.9028 |
0.0463 USDT |
0.0463 USDT |
0.0463 USDT |
0.0495 USDT |
| 2024-04-13 |
0.0450 USDT |
57,599.4707 |
0.0480 USDT |
0.0385 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-04-12 |
0.0491 USDT |
47,480.8125 |
0.0492 USDT |
0.0472 USDT |
0.0472 USDT |
0.0472 USDT |
| 2024-04-11 |
0.0494 USDT |
58,072.9148 |
0.0478 USDT |
0.0471 USDT |
0.0478 USDT |
0.0490 USDT |
| 2024-04-10 |
0.0509 USDT |
77,832.5532 |
0.0505 USDT |
0.0502 USDT |
0.0505 USDT |
0.0522 USDT |
| 2024-04-09 |
0.0520 USDT |
72,488.8451 |
0.0530 USDT |
0.0503 USDT |
0.0503 USDT |
0.0503 USDT |
| 2024-04-08 |
0.0530 USDT |
98,843.3729 |
0.0556 USDT |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
| 2024-04-07 |
0.0520 USDT |
17,482.5710 |
0.0511 USDT |
0.0510 USDT |
0.0515 USDT |
0.0525 USDT |
| 2024-04-06 |
0.0529 USDT |
238.9668 |
0.0522 USDT |
0.0522 USDT |
0.0522 USDT |
0.0523 USDT |
| 2024-04-05 |
0.0546 USDT |
31,647.3591 |
0.0539 USDT |
0.0525 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-04-04 |
0.0549 USDT |
148,417.0924 |
0.0559 USDT |
0.0529 USDT |
0.0543 USDT |
0.0534 USDT |
| 2024-04-03 |
0.0573 USDT |
80,607.5454 |
0.0590 USDT |
0.0546 USDT |
0.0570 USDT |
0.0583 USDT |
| 2024-04-02 |
0.0539 USDT |
12,239.4110 |
0.0521 USDT |
0.0521 USDT |
0.0521 USDT |
0.0540 USDT |
| 2024-04-01 |
0.0555 USDT |
20,914.0692 |
0.0553 USDT |
0.0544 USDT |
0.0546 USDT |
0.0559 USDT |
| 2024-03-31 |
0.0564 USDT |
75,804.6315 |
0.0541 USDT |
0.0530 USDT |
0.0541 USDT |
0.0584 USDT |
| 2024-03-30 |
0.0572 USDT |
60,640.9509 |
0.0558 USDT |
0.0556 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-03-29 |
0.0571 USDT |
95,579.5015 |
0.0578 USDT |
0.0550 USDT |
0.0576 USDT |
0.0600 USDT |
| 2024-03-28 |
0.0605 USDT |
53,202.1786 |
0.0615 USDT |
0.0590 USDT |
0.0600 USDT |
0.0608 USDT |
| 2024-03-27 |
0.0590 USDT |
143,552.8987 |
0.0587 USDT |
0.0561 USDT |
0.0589 USDT |
0.0640 USDT |