Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |