Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.1319 USDT |
161,247.1194 |
0.1320 USDT |
0.1210 USDT |
0.1281 USDT |
0.1250 USDT |
| 2024-01-05 |
0.1397 USDT |
88,660.8376 |
0.1425 USDT |
0.1303 USDT |
0.1421 USDT |
0.1421 USDT |
| 2024-01-04 |
0.1488 USDT |
86,743.1764 |
0.1442 USDT |
0.1435 USDT |
0.1435 USDT |
0.1435 USDT |
| 2024-01-03 |
0.1497 USDT |
82,691.0398 |
0.1477 USDT |
0.1477 USDT |
0.1613 USDT |
0.1482 USDT |
| 2024-01-02 |
0.1686 USDT |
27,621.0892 |
0.1680 USDT |
0.1680 USDT |
0.1691 USDT |
0.1692 USDT |
| 2024-01-01 |
0.1731 USDT |
113,230.2905 |
0.1716 USDT |
0.1715 USDT |
0.1776 USDT |
0.1787 USDT |
| 2023-12-31 |
0.1732 USDT |
145,204.9075 |
0.1711 USDT |
0.1650 USDT |
0.1760 USDT |
0.1847 USDT |
| 2023-12-30 |
0.1709 USDT |
116,297.4262 |
0.1740 USDT |
0.1720 USDT |
0.1810 USDT |
0.1859 USDT |
| 2023-12-29 |
0.1825 USDT |
319,447.8801 |
0.1779 USDT |
0.1680 USDT |
0.1777 USDT |
0.1777 USDT |
| 2023-12-28 |
0.1786 USDT |
149,494.5795 |
0.1701 USDT |
0.1700 USDT |
0.1820 USDT |
0.2020 USDT |
| 2023-12-27 |
0.1713 USDT |
261,846.0993 |
0.1680 USDT |
0.1401 USDT |
0.1767 USDT |
0.1671 USDT |
| 2023-12-26 |
0.1775 USDT |
168,642.8693 |
0.1880 USDT |
0.1820 USDT |
0.1863 USDT |
0.1860 USDT |
| 2023-12-25 |
0.1172 USDT |
352,631.9598 |
0.1400 USDT |
0.1117 USDT |
0.1450 USDT |
0.1500 USDT |
| 2023-12-24 |
0.0887 USDT |
66,543.9250 |
0.0892 USDT |
0.0884 USDT |
0.0885 USDT |
0.0885 USDT |
| 2023-12-23 |
0.0836 USDT |
133,968.5830 |
0.0860 USDT |
0.0860 USDT |
0.0880 USDT |
0.0880 USDT |
| 2023-12-22 |
0.0743 USDT |
455,272.8385 |
0.0920 USDT |
0.0700 USDT |
0.0886 USDT |
0.0859 USDT |
| 2023-12-21 |
0.0638 USDT |
197,543.3187 |
0.0641 USDT |
0.0626 USDT |
0.0655 USDT |
0.0650 USDT |
| 2023-12-20 |
0.0599 USDT |
150,082.8630 |
0.0603 USDT |
0.0570 USDT |
0.0615 USDT |
0.0615 USDT |
| 2023-12-19 |
0.0521 USDT |
320,745.9591 |
0.0523 USDT |
0.0514 USDT |
0.0523 USDT |
0.0532 USDT |
| 2023-12-18 |
0.0497 USDT |
119,447.6849 |
0.0502 USDT |
0.0502 USDT |
0.0515 USDT |
0.0506 USDT |
| 2023-12-17 |
0.0471 USDT |
79,080.6548 |
0.0473 USDT |
0.0463 USDT |
0.0473 USDT |
0.0463 USDT |
| 2023-12-16 |
0.0471 USDT |
128,423.3287 |
0.0463 USDT |
0.0463 USDT |
0.0470 USDT |
0.0485 USDT |
| 2023-12-15 |
0.0470 USDT |
89,747.9294 |
0.0474 USDT |
0.0462 USDT |
0.0474 USDT |
0.0475 USDT |
| 2023-12-14 |
0.0473 USDT |
95,301.7024 |
0.0474 USDT |
0.0464 USDT |
0.0472 USDT |
0.0467 USDT |
| 2023-12-13 |
0.0473 USDT |
43,953.0282 |
0.0475 USDT |
0.0465 USDT |
0.0470 USDT |
0.0475 USDT |
| 2023-12-12 |
0.0478 USDT |
66,029.3975 |
0.0455 USDT |
0.0454 USDT |
0.0470 USDT |
0.0470 USDT |
| 2023-12-11 |
0.0479 USDT |
294,667.9038 |
0.0497 USDT |
0.0450 USDT |
0.0495 USDT |
0.0493 USDT |
| 2023-12-10 |
0.0491 USDT |
110,108.7116 |
0.0496 USDT |
0.0483 USDT |
0.0495 USDT |
0.0496 USDT |
| 2023-12-09 |
0.0495 USDT |
44,081.7831 |
0.0482 USDT |
0.0481 USDT |
0.0497 USDT |
0.0499 USDT |
| 2023-12-08 |
0.0490 USDT |
61,963.2096 |
0.0486 USDT |
0.0486 USDT |
0.0499 USDT |
0.0499 USDT |
| 2023-12-07 |
0.0493 USDT |
118,941.7974 |
0.0490 USDT |
0.0480 USDT |
0.0490 USDT |
0.0500 USDT |
| 2023-12-06 |
0.0496 USDT |
122,439.0950 |
0.0480 USDT |
0.0480 USDT |
0.0508 USDT |
0.0508 USDT |
| 2023-12-05 |
0.0504 USDT |
232,857.3662 |
0.0500 USDT |
0.0487 USDT |
0.0500 USDT |
0.0491 USDT |
| 2023-12-04 |
0.0510 USDT |
254,794.1588 |
0.0505 USDT |
0.0500 USDT |
0.0508 USDT |
0.0520 USDT |
| 2023-12-03 |
0.0497 USDT |
153,790.0186 |
0.0500 USDT |
0.0470 USDT |
0.0500 USDT |
0.0505 USDT |
| 2023-12-02 |
0.0509 USDT |
56,416.8147 |
0.0502 USDT |
0.0490 USDT |
0.0510 USDT |
0.0510 USDT |
| 2023-12-01 |
0.0514 USDT |
55,993.6239 |
0.0510 USDT |
0.0505 USDT |
0.0515 USDT |
0.0520 USDT |
| 2023-11-30 |
0.0516 USDT |
47,670.0194 |
0.0518 USDT |
0.0501 USDT |
0.0516 USDT |
0.0516 USDT |
| 2023-11-29 |
0.0525 USDT |
282,337.8132 |
0.0535 USDT |
0.0506 USDT |
0.0534 USDT |
0.0534 USDT |
| 2023-11-28 |
0.0521 USDT |
405,964.5672 |
0.0530 USDT |
0.0500 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-11-27 |
0.0522 USDT |
184,133.7035 |
0.0525 USDT |
0.0520 USDT |
0.0523 USDT |
0.0536 USDT |
| 2023-11-26 |
0.0524 USDT |
173,862.9376 |
0.0520 USDT |
0.0500 USDT |
0.0529 USDT |
0.0529 USDT |
| 2023-11-25 |
0.0520 USDT |
4,565.3429 |
0.0536 USDT |
0.0521 USDT |
0.0521 USDT |
0.0521 USDT |
| 2023-11-24 |
0.0524 USDT |
466,804.9512 |
0.0530 USDT |
0.0510 USDT |
0.0530 USDT |
0.0530 USDT |
| 2023-11-23 |
0.0539 USDT |
369,532.0085 |
0.0543 USDT |
0.0510 USDT |
0.0546 USDT |
0.0546 USDT |
| 2023-11-22 |
0.0539 USDT |
996,156.8899 |
0.0545 USDT |
0.0510 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-11-21 |
0.0527 USDT |
1,089,095.7434 |
0.0541 USDT |
0.0490 USDT |
0.0525 USDT |
0.0540 USDT |
| 2023-11-20 |
0.0514 USDT |
521,968.6761 |
0.0535 USDT |
0.0500 USDT |
0.0501 USDT |
0.0520 USDT |
| 2023-11-19 |
0.0506 USDT |
111,125.6357 |
0.0525 USDT |
0.0450 USDT |
0.0521 USDT |
0.0521 USDT |
| 2023-11-18 |
0.0515 USDT |
136,007.7845 |
0.0519 USDT |
0.0490 USDT |
0.0530 USDT |
0.0529 USDT |