Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.0800 USDT |
357,645.3973 |
0.0826 USDT |
0.0826 USDT |
0.0841 USDT |
0.0876 USDT |
| 2023-03-11 |
0.0634 USDT |
998,986.1999 |
0.0843 USDT |
0.0805 USDT |
0.0850 USDT |
0.0834 USDT |
| 2023-03-10 |
0.0569 USDT |
754,818.2764 |
0.0530 USDT |
0.0530 USDT |
0.0546 USDT |
0.0541 USDT |
| 2023-03-09 |
0.0710 USDT |
0.0000 |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
| 2023-03-08 |
0.0744 USDT |
573,913.3802 |
0.0727 USDT |
0.0706 USDT |
0.0727 USDT |
0.0708 USDT |
| 2023-03-07 |
0.0351 USDT |
1,005,025.2896 |
0.0396 USDT |
0.0389 USDT |
0.0413 USDT |
0.0705 USDT |
| 2023-03-06 |
0.0391 USDT |
1,121,636.7008 |
0.0316 USDT |
0.0302 USDT |
0.0316 USDT |
0.0312 USDT |
| 2023-03-05 |
0.0435 USDT |
1,277,059.0912 |
0.0403 USDT |
0.0387 USDT |
0.0418 USDT |
0.0429 USDT |
| 2023-03-04 |
0.0547 USDT |
1,138,832.1506 |
0.0461 USDT |
0.0359 USDT |
0.0440 USDT |
0.0377 USDT |
| 2023-03-03 |
0.0588 USDT |
380,208.1663 |
0.0602 USDT |
0.0601 USDT |
0.0602 USDT |
0.0602 USDT |
| 2023-03-02 |
0.0581 USDT |
901,561.2680 |
0.0614 USDT |
0.0600 USDT |
0.0616 USDT |
0.0605 USDT |
| 2023-03-01 |
0.0710 USDT |
605,522.4604 |
0.0641 USDT |
0.0600 USDT |
0.0646 USDT |
0.0639 USDT |
| 2023-02-28 |
0.0662 USDT |
1,317,229.6605 |
0.0631 USDT |
0.0625 USDT |
0.0819 USDT |
0.0812 USDT |
| 2023-02-27 |
0.0600 USDT |
1,054,411.5842 |
0.0503 USDT |
0.0503 USDT |
0.0627 USDT |
0.0607 USDT |
| 2023-02-26 |
0.0467 USDT |
1,475,899.3833 |
0.0680 USDT |
0.0535 USDT |
0.0664 USDT |
0.0675 USDT |
| 2023-02-25 |
0.0321 USDT |
775,550.4809 |
0.0383 USDT |
0.0380 USDT |
0.0390 USDT |
0.0386 USDT |
| 2023-02-24 |
0.0259 USDT |
379,252.7162 |
0.0260 USDT |
0.0259 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-02-23 |
0.0199 USDT |
408,187.2654 |
0.0260 USDT |
0.0259 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-02-22 |
0.0159 USDT |
1,134,019.1348 |
0.0190 USDT |
0.0144 USDT |
0.0173 USDT |
0.0167 USDT |
| 2023-02-21 |
0.0148 USDT |
532,872.2283 |
0.0148 USDT |
0.0140 USDT |
0.0145 USDT |
0.0141 USDT |
| 2023-02-20 |
0.0153 USDT |
957,989.7670 |
0.0145 USDT |
0.0144 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-02-19 |
0.0148 USDT |
917,975.4250 |
0.0178 USDT |
0.0178 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-02-18 |
0.0081 USDT |
228,206.8138 |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-02-17 |
0.0066 USDT |
572,123.0107 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2023-02-16 |
0.0046 USDT |
1,037,986.3088 |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-02-15 |
0.0039 USDT |
165,776.5532 |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-02-14 |
0.0039 USDT |
1,169,496.5741 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-02-13 |
0.0043 USDT |
1,621,027.2781 |
0.0040 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2023-02-12 |
0.0043 USDT |
1,470,191.1191 |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0044 USDT |
| 2023-02-11 |
0.0047 USDT |
911,244.6701 |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-02-10 |
0.0042 USDT |
1,594,738.6650 |
0.0049 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-02-09 |
0.0038 USDT |
1,192,113.9063 |
0.0036 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2023-02-08 |
0.0040 USDT |
1,599,741.2975 |
0.0040 USDT |
0.0034 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-02-07 |
0.0044 USDT |
2,223,822.3823 |
0.0045 USDT |
0.0032 USDT |
0.0035 USDT |
0.0035 USDT |
| 2023-02-06 |
0.0065 USDT |
1,011,636.0769 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2023-02-05 |
0.0059 USDT |
1,345,549.3491 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-02-04 |
0.0040 USDT |
1,169,203.5187 |
0.0060 USDT |
0.0060 USDT |
0.0068 USDT |
0.0079 USDT |
| 2023-02-03 |
0.0036 USDT |
1,600,303.0100 |
0.0035 USDT |
0.0032 USDT |
0.0035 USDT |
0.0034 USDT |
| 2023-02-02 |
0.0037 USDT |
1,356,606.6269 |
0.0041 USDT |
0.0032 USDT |
0.0038 USDT |
0.0035 USDT |
| 2023-02-01 |
0.0039 USDT |
1,965,969.0259 |
0.0041 USDT |
0.0034 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-01-31 |
0.0040 USDT |
1,807,065.6701 |
0.0042 USDT |
0.0035 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-01-30 |
0.0039 USDT |
1,243,711.3245 |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2023-01-29 |
0.0049 USDT |
1,072,094.0682 |
0.0053 USDT |
0.0044 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-01-28 |
0.0051 USDT |
1,125,862.9392 |
0.0050 USDT |
0.0043 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-01-27 |
0.0055 USDT |
2,084,478.0024 |
0.0045 USDT |
0.0041 USDT |
0.0049 USDT |
0.0049 USDT |
| 2023-01-26 |
0.0071 USDT |
1,516,898.9643 |
0.0065 USDT |
0.0053 USDT |
0.0059 USDT |
0.0062 USDT |
| 2023-01-25 |
0.0085 USDT |
1,100,436.0988 |
0.0093 USDT |
0.0093 USDT |
0.0100 USDT |
0.0101 USDT |
| 2023-01-24 |
0.0086 USDT |
1,334,151.5173 |
0.0091 USDT |
0.0071 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-01-23 |
0.0094 USDT |
1,205,484.0126 |
0.0085 USDT |
0.0069 USDT |
0.0073 USDT |
0.0072 USDT |
| 2023-01-22 |
0.0104 USDT |
1,003,646.9032 |
0.0115 USDT |
0.0109 USDT |
0.0115 USDT |
0.0116 USDT |