Identifier on DigiFinex: nfp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.0714 USDT |
726.0000 |
0.0715 USDT |
0.0711 USDT |
0.0716 USDT |
0.0711 USDT |
| 2025-05-04 |
0.0718 USDT |
15,848.0000 |
0.0715 USDT |
0.0702 USDT |
0.0708 USDT |
0.0704 USDT |
| 2025-05-03 |
0.0782 USDT |
36.0000 |
0.0751 USDT |
0.0751 USDT |
0.0751 USDT |
0.0751 USDT |
| 2025-05-02 |
0.0838 USDT |
15,271.0000 |
0.0843 USDT |
0.0826 USDT |
0.0835 USDT |
0.0826 USDT |
| 2025-05-01 |
0.0890 USDT |
2,643.0000 |
0.0854 USDT |
0.0840 USDT |
0.0854 USDT |
0.0841 USDT |
| 2025-04-30 |
0.0852 USDT |
82,381.0000 |
0.0833 USDT |
0.0830 USDT |
0.0850 USDT |
0.0869 USDT |
| 2025-04-29 |
0.0850 USDT |
332.0000 |
0.0843 USDT |
0.0842 USDT |
0.0843 USDT |
0.0842 USDT |
| 2025-04-28 |
0.0831 USDT |
18,756.0000 |
0.0829 USDT |
0.0829 USDT |
0.0843 USDT |
0.0857 USDT |
| 2025-04-27 |
0.0860 USDT |
11,664.0000 |
0.0837 USDT |
0.0827 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-04-26 |
0.0874 USDT |
564.0000 |
0.0872 USDT |
0.0872 USDT |
0.0874 USDT |
0.0874 USDT |
| 2025-04-25 |
0.0807 USDT |
2,165.0000 |
0.0820 USDT |
0.0819 USDT |
0.0824 USDT |
0.0819 USDT |
| 2025-04-24 |
0.0761 USDT |
3,144.0000 |
0.0775 USDT |
0.0758 USDT |
0.0775 USDT |
0.0758 USDT |
| 2025-04-23 |
0.0781 USDT |
1,220.0000 |
0.0768 USDT |
0.0767 USDT |
0.0770 USDT |
0.0767 USDT |
| 2025-04-22 |
0.0733 USDT |
158.0000 |
0.0772 USDT |
0.0772 USDT |
0.0774 USDT |
0.0774 USDT |
| 2025-04-21 |
0.0723 USDT |
73,547.0000 |
0.0737 USDT |
0.0720 USDT |
0.0730 USDT |
0.0724 USDT |
| 2025-04-20 |
0.0699 USDT |
3,713.0000 |
0.0695 USDT |
0.0695 USDT |
0.0703 USDT |
0.0702 USDT |
| 2025-04-19 |
0.0626 USDT |
35,035.0000 |
0.0624 USDT |
0.0617 USDT |
0.0619 USDT |
0.0658 USDT |
| 2025-04-18 |
0.0601 USDT |
1,114.0000 |
0.0602 USDT |
0.0600 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-04-17 |
0.0576 USDT |
1,640.0000 |
0.0575 USDT |
0.0574 USDT |
0.0580 USDT |
0.0579 USDT |
| 2025-04-16 |
0.0560 USDT |
242.0000 |
0.0554 USDT |
0.0554 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-04-15 |
0.0578 USDT |
49,532.0000 |
0.0582 USDT |
0.0573 USDT |
0.0579 USDT |
0.0575 USDT |
| 2025-04-14 |
0.0571 USDT |
31,874.0000 |
0.0586 USDT |
0.0557 USDT |
0.0565 USDT |
0.0569 USDT |
| 2025-04-13 |
0.0592 USDT |
1,847.0000 |
0.0557 USDT |
0.0555 USDT |
0.0557 USDT |
0.0557 USDT |
| 2025-04-12 |
0.0602 USDT |
2,342.0000 |
0.0608 USDT |
0.0608 USDT |
0.0611 USDT |
0.0608 USDT |
| 2025-04-11 |
0.0578 USDT |
1,533.0000 |
0.0599 USDT |
0.0596 USDT |
0.0600 USDT |
0.0596 USDT |
| 2025-04-10 |
0.0574 USDT |
1,606.0000 |
0.0565 USDT |
0.0563 USDT |
0.0566 USDT |
0.0563 USDT |
| 2025-04-09 |
0.0545 USDT |
1,336.0000 |
0.0592 USDT |
0.0592 USDT |
0.0595 USDT |
0.0592 USDT |
| 2025-04-08 |
0.0546 USDT |
23,717.0000 |
0.0555 USDT |
0.0518 USDT |
0.0522 USDT |
0.0520 USDT |
| 2025-04-07 |
0.0519 USDT |
47,186.0000 |
0.0510 USDT |
0.0510 USDT |
0.0530 USDT |
0.0544 USDT |
| 2025-04-06 |
0.0551 USDT |
1,176.0000 |
0.0517 USDT |
0.0513 USDT |
0.0517 USDT |
0.0517 USDT |
| 2025-04-05 |
0.0607 USDT |
1,621.0000 |
0.0598 USDT |
0.0597 USDT |
0.0601 USDT |
0.0598 USDT |
| 2025-04-04 |
0.0600 USDT |
596.0000 |
0.0607 USDT |
0.0605 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-04-03 |
0.0616 USDT |
1,193.0000 |
0.0600 USDT |
0.0600 USDT |
0.0601 USDT |
0.0600 USDT |
| 2025-04-02 |
0.0671 USDT |
3,488.0000 |
0.0664 USDT |
0.0649 USDT |
0.0665 USDT |
0.0650 USDT |
| 2025-04-01 |
0.0709 USDT |
5,622.0000 |
0.0723 USDT |
0.0714 USDT |
0.0725 USDT |
0.0718 USDT |
| 2025-03-31 |
0.0703 USDT |
818.0000 |
0.0696 USDT |
0.0696 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-03-30 |
0.0720 USDT |
27,185.0000 |
0.0742 USDT |
0.0701 USDT |
0.0712 USDT |
0.0720 USDT |
| 2025-03-29 |
0.0737 USDT |
2,332.0000 |
0.0703 USDT |
0.0702 USDT |
0.0712 USDT |
0.0706 USDT |
| 2025-03-28 |
0.0829 USDT |
27,192.0000 |
0.0788 USDT |
0.0755 USDT |
0.0769 USDT |
0.0772 USDT |
| 2025-03-27 |
0.0889 USDT |
2,135.0000 |
0.0897 USDT |
0.0893 USDT |
0.0900 USDT |
0.0894 USDT |
| 2025-03-26 |
0.0898 USDT |
1,954.0000 |
0.0886 USDT |
0.0874 USDT |
0.0889 USDT |
0.0880 USDT |
| 2025-03-25 |
0.0871 USDT |
16,093.0000 |
0.0868 USDT |
0.0863 USDT |
0.0868 USDT |
0.0887 USDT |
| 2025-03-24 |
0.0857 USDT |
384.0000 |
0.0874 USDT |
0.0872 USDT |
0.0875 USDT |
0.0872 USDT |
| 2025-03-23 |
0.0842 USDT |
26,601.0000 |
0.0846 USDT |
0.0817 USDT |
0.0820 USDT |
0.0817 USDT |
| 2025-03-22 |
0.0852 USDT |
33,214.0000 |
0.0870 USDT |
0.0846 USDT |
0.0853 USDT |
0.0860 USDT |
| 2025-03-21 |
0.0826 USDT |
15,331.0000 |
0.0817 USDT |
0.0808 USDT |
0.0815 USDT |
0.0813 USDT |
| 2025-03-20 |
0.0854 USDT |
21,270.0000 |
0.0849 USDT |
0.0833 USDT |
0.0838 USDT |
0.0836 USDT |
| 2025-03-19 |
0.0854 USDT |
2,074.0000 |
0.0868 USDT |
0.0868 USDT |
0.0874 USDT |
0.0871 USDT |
| 2025-03-18 |
0.0857 USDT |
696.0000 |
0.0829 USDT |
0.0822 USDT |
0.0830 USDT |
0.0823 USDT |
| 2025-03-17 |
0.0852 USDT |
484.0000 |
0.0877 USDT |
0.0876 USDT |
0.0878 USDT |
0.0876 USDT |