Identifier on DigiFinex: nfp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0821 USDT |
83,718.0000 |
0.0825 USDT |
0.0773 USDT |
0.0802 USDT |
0.0784 USDT |
| 2025-07-17 |
0.0788 USDT |
87,219.0000 |
0.0753 USDT |
0.0749 USDT |
0.0761 USDT |
0.0784 USDT |
| 2025-07-16 |
0.0776 USDT |
5,575.0000 |
0.0788 USDT |
0.0779 USDT |
0.0789 USDT |
0.0780 USDT |
| 2025-07-15 |
0.0695 USDT |
3,432.0000 |
0.0709 USDT |
0.0709 USDT |
0.0722 USDT |
0.0721 USDT |
| 2025-07-14 |
0.0729 USDT |
38,704.0000 |
0.0735 USDT |
0.0697 USDT |
0.0709 USDT |
0.0697 USDT |
| 2025-07-13 |
0.0711 USDT |
28,540.0000 |
0.0724 USDT |
0.0720 USDT |
0.0727 USDT |
0.0731 USDT |
| 2025-07-12 |
0.0723 USDT |
124,830.0000 |
0.0715 USDT |
0.0668 USDT |
0.0686 USDT |
0.0695 USDT |
| 2025-07-11 |
0.0740 USDT |
15.0000 |
0.0768 USDT |
0.0768 USDT |
0.0768 USDT |
0.0768 USDT |
| 2025-07-10 |
0.0609 USDT |
6,864.0000 |
0.0656 USDT |
0.0655 USDT |
0.0666 USDT |
0.0660 USDT |
| 2025-07-09 |
0.0570 USDT |
37,846.0000 |
0.0566 USDT |
0.0566 USDT |
0.0568 USDT |
0.0580 USDT |
| 2025-07-08 |
0.0550 USDT |
2,220.0000 |
0.0562 USDT |
0.0562 USDT |
0.0566 USDT |
0.0565 USDT |
| 2025-07-07 |
0.0551 USDT |
1,612.0000 |
0.0548 USDT |
0.0548 USDT |
0.0551 USDT |
0.0548 USDT |
| 2025-07-06 |
0.0532 USDT |
264.0000 |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
| 2025-07-05 |
0.0536 USDT |
29,536.0000 |
0.0529 USDT |
0.0524 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-07-04 |
0.0551 USDT |
422.0000 |
0.0538 USDT |
0.0537 USDT |
0.0539 USDT |
0.0538 USDT |
| 2025-07-03 |
0.0588 USDT |
64,595.0000 |
0.0598 USDT |
0.0565 USDT |
0.0569 USDT |
0.0572 USDT |
| 2025-07-02 |
0.0551 USDT |
4,013.0000 |
0.0588 USDT |
0.0588 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-07-01 |
0.0564 USDT |
43,331.0000 |
0.0568 USDT |
0.0560 USDT |
0.0582 USDT |
0.0580 USDT |
| 2025-06-30 |
0.0567 USDT |
184.0000 |
0.0560 USDT |
0.0560 USDT |
0.0565 USDT |
0.0564 USDT |
| 2025-06-29 |
0.0553 USDT |
11,292.0000 |
0.0556 USDT |
0.0546 USDT |
0.0549 USDT |
0.0557 USDT |
| 2025-06-28 |
0.0539 USDT |
7,594.0000 |
0.0538 USDT |
0.0537 USDT |
0.0540 USDT |
0.0553 USDT |
| 2025-06-27 |
0.0535 USDT |
15,781.0000 |
0.0542 USDT |
0.0527 USDT |
0.0531 USDT |
0.0533 USDT |
| 2025-06-26 |
0.0540 USDT |
18,630.0000 |
0.0540 USDT |
0.0524 USDT |
0.0529 USDT |
0.0533 USDT |
| 2025-06-25 |
0.0561 USDT |
1,206.0000 |
0.0544 USDT |
0.0544 USDT |
0.0551 USDT |
0.0550 USDT |
| 2025-06-24 |
0.0543 USDT |
53,900.0000 |
0.0561 USDT |
0.0556 USDT |
0.0559 USDT |
0.0557 USDT |
| 2025-06-23 |
0.0506 USDT |
43,109.0000 |
0.0512 USDT |
0.0506 USDT |
0.0511 USDT |
0.0520 USDT |
| 2025-06-22 |
0.0511 USDT |
3,838.0000 |
0.0492 USDT |
0.0490 USDT |
0.0494 USDT |
0.0491 USDT |
| 2025-06-21 |
0.0549 USDT |
559.0000 |
0.0540 USDT |
0.0539 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-06-20 |
0.0578 USDT |
2,697.0000 |
0.0585 USDT |
0.0583 USDT |
0.0589 USDT |
0.0585 USDT |
| 2025-06-19 |
0.0589 USDT |
1,327.0000 |
0.0579 USDT |
0.0575 USDT |
0.0579 USDT |
0.0576 USDT |
| 2025-06-18 |
0.0601 USDT |
2,078.0000 |
0.0596 USDT |
0.0594 USDT |
0.0597 USDT |
0.0595 USDT |
| 2025-06-17 |
0.0614 USDT |
58.0000 |
0.0594 USDT |
0.0594 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-06-16 |
0.0654 USDT |
31,611.0000 |
0.0656 USDT |
0.0656 USDT |
0.0664 USDT |
0.0671 USDT |
| 2025-06-15 |
0.0630 USDT |
17,718.0000 |
0.0635 USDT |
0.0628 USDT |
0.0636 USDT |
0.0634 USDT |
| 2025-06-14 |
0.0627 USDT |
13,639.0000 |
0.0637 USDT |
0.0617 USDT |
0.0620 USDT |
0.0620 USDT |
| 2025-06-13 |
0.0658 USDT |
40,473.0000 |
0.0655 USDT |
0.0601 USDT |
0.0609 USDT |
0.0611 USDT |
| 2025-06-12 |
0.0701 USDT |
31,986.0000 |
0.0694 USDT |
0.0679 USDT |
0.0690 USDT |
0.0689 USDT |
| 2025-06-11 |
0.0758 USDT |
18,834.0000 |
0.0756 USDT |
0.0738 USDT |
0.0743 USDT |
0.0764 USDT |
| 2025-06-10 |
0.0721 USDT |
10,051.0000 |
0.0741 USDT |
0.0729 USDT |
0.0735 USDT |
0.0735 USDT |
| 2025-06-09 |
0.0697 USDT |
202.0000 |
0.0712 USDT |
0.0711 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-06-08 |
0.0689 USDT |
10,451.0000 |
0.0684 USDT |
0.0680 USDT |
0.0684 USDT |
0.0696 USDT |
| 2025-06-07 |
0.0683 USDT |
10,460.0000 |
0.0686 USDT |
0.0686 USDT |
0.0688 USDT |
0.0686 USDT |
| 2025-06-06 |
0.0667 USDT |
468.0000 |
0.0674 USDT |
0.0668 USDT |
0.0674 USDT |
0.0668 USDT |
| 2025-06-05 |
0.0701 USDT |
836.0000 |
0.0666 USDT |
0.0653 USDT |
0.0669 USDT |
0.0653 USDT |
| 2025-06-04 |
0.0744 USDT |
21,716.0000 |
0.0751 USDT |
0.0717 USDT |
0.0728 USDT |
0.0734 USDT |
| 2025-06-03 |
0.0749 USDT |
706.0000 |
0.0763 USDT |
0.0750 USDT |
0.0763 USDT |
0.0755 USDT |
| 2025-06-02 |
0.0721 USDT |
534.0000 |
0.0722 USDT |
0.0722 USDT |
0.0730 USDT |
0.0726 USDT |
| 2025-06-01 |
0.0715 USDT |
1,410.0000 |
0.0735 USDT |
0.0734 USDT |
0.0739 USDT |
0.0734 USDT |
| 2025-05-31 |
0.0701 USDT |
10,854.0000 |
0.0694 USDT |
0.0694 USDT |
0.0703 USDT |
0.0717 USDT |
| 2025-05-30 |
0.0807 USDT |
70,870.0000 |
0.0780 USDT |
0.0760 USDT |
0.0771 USDT |
0.0809 USDT |