Identifier on DigiFinex: nexm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-20 |
0.1143 USDT |
366,690.1087 |
0.1134 USDT |
0.1001 USDT |
0.1187 USDT |
0.1175 USDT |
| 2024-01-19 |
0.1016 USDT |
933,895.5818 |
0.0900 USDT |
0.0900 USDT |
0.0980 USDT |
0.1255 USDT |
| 2024-01-18 |
0.0907 USDT |
188,684.8436 |
0.0924 USDT |
0.0900 USDT |
0.0959 USDT |
0.0971 USDT |
| 2024-01-17 |
0.1032 USDT |
183,083.1808 |
0.1022 USDT |
0.0951 USDT |
0.1000 USDT |
0.1000 USDT |
| 2024-01-16 |
0.1130 USDT |
250,870.9339 |
0.1112 USDT |
0.0955 USDT |
0.1104 USDT |
0.1165 USDT |
| 2024-01-15 |
0.1195 USDT |
38,226.2588 |
0.1223 USDT |
0.1150 USDT |
0.1150 USDT |
0.1150 USDT |
| 2024-01-14 |
0.1168 USDT |
186,323.2054 |
0.1178 USDT |
0.1131 USDT |
0.1186 USDT |
0.1170 USDT |
| 2024-01-13 |
0.1147 USDT |
125,409.6467 |
0.1145 USDT |
0.1134 USDT |
0.1139 USDT |
0.1139 USDT |
| 2024-01-12 |
0.1174 USDT |
250,939.7714 |
0.1137 USDT |
0.1000 USDT |
0.1168 USDT |
0.1219 USDT |
| 2024-01-11 |
0.1312 USDT |
74,641.3303 |
0.1317 USDT |
0.1250 USDT |
0.1317 USDT |
0.1317 USDT |
| 2024-01-10 |
0.1343 USDT |
71,060.4512 |
0.1330 USDT |
0.1279 USDT |
0.1360 USDT |
0.1375 USDT |
| 2024-01-09 |
0.1315 USDT |
144,775.4494 |
0.1280 USDT |
0.1227 USDT |
0.1252 USDT |
0.1350 USDT |
| 2024-01-08 |
0.1325 USDT |
55,473.4791 |
0.1250 USDT |
0.1250 USDT |
0.1290 USDT |
0.1350 USDT |
| 2024-01-07 |
0.1051 USDT |
92,322.7713 |
0.1233 USDT |
0.1233 USDT |
0.1251 USDT |
0.1250 USDT |
| 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 |