Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.0462 USDT |
69,683.2458 |
0.0470 USDT |
0.0430 USDT |
0.0440 USDT |
0.0469 USDT |
| 2024-06-03 |
0.0491 USDT |
113,486.3088 |
0.0489 USDT |
0.0488 USDT |
0.0488 USDT |
0.0488 USDT |
| 2024-06-02 |
0.0475 USDT |
0.0000 |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
| 2024-06-01 |
0.0477 USDT |
1,531.0846 |
0.0484 USDT |
0.0473 USDT |
0.0473 USDT |
0.0473 USDT |
| 2024-05-31 |
0.0483 USDT |
17,886.0124 |
0.0499 USDT |
0.0471 USDT |
0.0471 USDT |
0.0494 USDT |
| 2024-05-30 |
0.0490 USDT |
0.0000 |
0.0508 USDT |
0.0508 USDT |
0.0508 USDT |
0.0508 USDT |
| 2024-05-29 |
0.0483 USDT |
60,249.8184 |
0.0484 USDT |
0.0471 USDT |
0.0484 USDT |
0.0506 USDT |
| 2024-05-28 |
0.0495 USDT |
60,380.3452 |
0.0470 USDT |
0.0470 USDT |
0.0474 USDT |
0.0494 USDT |
| 2024-05-27 |
0.0454 USDT |
107,416.0212 |
0.0460 USDT |
0.0441 USDT |
0.0460 USDT |
0.0500 USDT |
| 2024-05-26 |
0.0553 USDT |
8,414.0288 |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0549 USDT |
| 2024-05-25 |
0.0509 USDT |
10,059.4242 |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-05-24 |
0.0526 USDT |
47,646.3381 |
0.0511 USDT |
0.0511 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-05-23 |
0.0625 USDT |
48,874.6722 |
0.0601 USDT |
0.0580 USDT |
0.0601 USDT |
0.0629 USDT |
| 2024-05-22 |
0.0649 USDT |
44,815.6674 |
0.0650 USDT |
0.0626 USDT |
0.0628 USDT |
0.0669 USDT |
| 2024-05-21 |
0.0664 USDT |
118,884.5768 |
0.0727 USDT |
0.0600 USDT |
0.0672 USDT |
0.0672 USDT |
| 2024-05-20 |
0.0685 USDT |
55,993.7987 |
0.0602 USDT |
0.0602 USDT |
0.0630 USDT |
0.0668 USDT |
| 2024-05-19 |
0.0670 USDT |
135,355.4447 |
0.0620 USDT |
0.0620 USDT |
0.0620 USDT |
0.0700 USDT |
| 2024-05-18 |
0.0616 USDT |
113,146.4734 |
0.0581 USDT |
0.0581 USDT |
0.0581 USDT |
0.0649 USDT |
| 2024-05-17 |
0.0604 USDT |
34,744.1132 |
0.0596 USDT |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
| 2024-05-16 |
0.0589 USDT |
50,279.0787 |
0.0607 USDT |
0.0591 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-05-15 |
0.0481 USDT |
148,202.9588 |
0.0544 USDT |
0.0495 USDT |
0.0503 USDT |
0.0503 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 |