Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.0564 USDT |
8,789.6323 |
0.0545 USDT |
0.0468 USDT |
0.0545 USDT |
0.0620 USDT |
| 2023-04-30 |
0.0613 USDT |
445.1126 |
0.0631 USDT |
0.0631 USDT |
0.0631 USDT |
0.0631 USDT |
| 2023-04-29 |
0.0865 USDT |
0.0000 |
0.1020 USDT |
0.1020 USDT |
0.1020 USDT |
0.1020 USDT |
| 2023-04-28 |
0.0692 USDT |
76,499.2742 |
0.0630 USDT |
0.0520 USDT |
0.1000 USDT |
0.1051 USDT |
| 2023-04-27 |
0.0453 USDT |
3,781.0000 |
0.0497 USDT |
0.0364 USDT |
0.0477 USDT |
0.0477 USDT |
| 2023-04-26 |
0.0464 USDT |
52,741.3222 |
0.0430 USDT |
0.0355 USDT |
0.0430 USDT |
0.0639 USDT |
| 2023-04-25 |
0.0462 USDT |
15,665.5492 |
0.0450 USDT |
0.0400 USDT |
0.0430 USDT |
0.0499 USDT |
| 2023-04-24 |
0.0619 USDT |
0.0000 |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
| 2023-04-23 |
0.0682 USDT |
8,341.2080 |
0.0508 USDT |
0.0507 USDT |
0.0868 USDT |
0.0868 USDT |
| 2023-04-22 |
0.0712 USDT |
0.0000 |
0.1044 USDT |
0.1044 USDT |
0.1044 USDT |
0.1044 USDT |
| 2023-04-21 |
0.0937 USDT |
21,444.0000 |
0.0860 USDT |
0.0520 USDT |
0.0860 USDT |
0.1044 USDT |
| 2023-04-20 |
0.0655 USDT |
895.1075 |
0.0553 USDT |
0.0553 USDT |
0.0630 USDT |
0.0630 USDT |
| 2023-04-19 |
0.0688 USDT |
4,378.7048 |
0.0794 USDT |
0.0755 USDT |
0.0782 USDT |
0.0782 USDT |
| 2023-04-18 |
0.1027 USDT |
10,557.5435 |
0.0651 USDT |
0.0522 USDT |
0.1000 USDT |
0.1000 USDT |
| 2023-04-17 |
0.1079 USDT |
4,677.9616 |
0.1110 USDT |
0.0900 USDT |
0.1110 USDT |
0.1440 USDT |
| 2023-04-16 |
0.1543 USDT |
32,530.6492 |
0.1521 USDT |
0.1111 USDT |
0.1738 USDT |
0.1738 USDT |
| 2023-04-15 |
0.1730 USDT |
0.0000 |
0.1900 USDT |
0.1900 USDT |
0.1900 USDT |
0.1900 USDT |
| 2023-04-14 |
0.1858 USDT |
65,613.2602 |
0.1900 USDT |
0.1510 USDT |
0.1900 USDT |
0.1900 USDT |
| 2023-04-13 |
0.1692 USDT |
49,018.1509 |
0.1256 USDT |
0.1201 USDT |
0.1877 USDT |
0.1880 USDT |
| 2023-04-12 |
0.1636 USDT |
11,471.3600 |
0.1745 USDT |
0.1745 USDT |
0.1800 USDT |
0.1800 USDT |
| 2023-04-11 |
0.1727 USDT |
220,009.3591 |
0.1734 USDT |
0.1695 USDT |
0.1730 USDT |
0.1730 USDT |
| 2023-04-10 |
0.1628 USDT |
77,115.6016 |
0.1700 USDT |
0.1699 USDT |
0.1854 USDT |
0.1854 USDT |
| 2023-04-09 |
0.0865 USDT |
0.0000 |
0.1200 USDT |
0.1200 USDT |
0.1200 USDT |
0.1200 USDT |
| 2023-04-08 |
0.0486 USDT |
35,618.8809 |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
0.0650 USDT |
| 2023-04-07 |
0.0408 USDT |
39,313.4287 |
0.0410 USDT |
0.0350 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-04-06 |
0.0452 USDT |
60,873.5411 |
0.0360 USDT |
0.0261 USDT |
0.0580 USDT |
0.0580 USDT |
| 2023-04-05 |
0.0600 USDT |
0.0000 |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-04-04 |
0.0534 USDT |
41,280.5177 |
0.0500 USDT |
0.0500 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-04-03 |
0.0484 USDT |
20,000.0000 |
0.0550 USDT |
0.0510 USDT |
0.0550 USDT |
0.0550 USDT |
| 2023-04-02 |
0.0336 USDT |
1,627.7927 |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
| 2023-04-01 |
0.0379 USDT |
451.0000 |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
0.0430 USDT |
| 2023-03-31 |
0.0317 USDT |
3,787.6576 |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-03-30 |
0.0349 USDT |
275,252.3150 |
0.0354 USDT |
0.0311 USDT |
0.0336 USDT |
0.0328 USDT |
| 2023-03-29 |
0.0470 USDT |
505,899.8633 |
0.0467 USDT |
0.0330 USDT |
0.0420 USDT |
0.0393 USDT |
| 2023-03-28 |
0.0409 USDT |
292,457.3604 |
0.0495 USDT |
0.0495 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-03-27 |
0.0323 USDT |
297,777.0036 |
0.0309 USDT |
0.0299 USDT |
0.0328 USDT |
0.0316 USDT |
| 2023-03-26 |
0.0348 USDT |
266,336.0312 |
0.0354 USDT |
0.0335 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-03-25 |
0.0304 USDT |
279,921.5959 |
0.0348 USDT |
0.0321 USDT |
0.0345 USDT |
0.0330 USDT |
| 2023-03-24 |
0.0330 USDT |
373,893.7398 |
0.0262 USDT |
0.0226 USDT |
0.0269 USDT |
0.0350 USDT |
| 2023-03-23 |
0.0347 USDT |
317,806.8649 |
0.0360 USDT |
0.0339 USDT |
0.0359 USDT |
0.0358 USDT |
| 2023-03-22 |
0.0393 USDT |
293,662.5954 |
0.0367 USDT |
0.0263 USDT |
0.0325 USDT |
0.0345 USDT |
| 2023-03-21 |
0.0416 USDT |
352,098.5550 |
0.0455 USDT |
0.0350 USDT |
0.0510 USDT |
0.0492 USDT |
| 2023-03-20 |
0.0442 USDT |
445,718.2629 |
0.0411 USDT |
0.0330 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-03-19 |
0.0420 USDT |
428,182.9655 |
0.0487 USDT |
0.0464 USDT |
0.0471 USDT |
0.0467 USDT |
| 2023-03-18 |
0.0389 USDT |
414,652.1684 |
0.0443 USDT |
0.0409 USDT |
0.0421 USDT |
0.0415 USDT |
| 2023-03-17 |
0.0509 USDT |
518,737.5050 |
0.0439 USDT |
0.0299 USDT |
0.0372 USDT |
0.0363 USDT |
| 2023-03-16 |
0.0561 USDT |
320,259.3158 |
0.0540 USDT |
0.0538 USDT |
0.0590 USDT |
0.0600 USDT |
| 2023-03-15 |
0.0551 USDT |
1,134,173.8152 |
0.0576 USDT |
0.0500 USDT |
0.0543 USDT |
0.0505 USDT |
| 2023-03-14 |
0.0581 USDT |
616,687.6456 |
0.0570 USDT |
0.0477 USDT |
0.0540 USDT |
0.0490 USDT |
| 2023-03-13 |
0.0706 USDT |
1,555,215.9358 |
0.0760 USDT |
0.0444 USDT |
0.0600 USDT |
0.0586 USDT |