Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.7240 USDT |
2,973,224.3725 |
0.7107 USDT |
0.6995 USDT |
0.7148 USDT |
0.7352 USDT |
| 2025-05-02 |
0.7253 USDT |
2,043,047.3759 |
0.7333 USDT |
0.7019 USDT |
0.7230 USDT |
0.7312 USDT |
| 2025-05-01 |
0.7436 USDT |
113,946.4251 |
0.7165 USDT |
0.7138 USDT |
0.7363 USDT |
0.7356 USDT |
| 2025-04-30 |
0.7100 USDT |
3,188,983.7380 |
0.7025 USDT |
0.6994 USDT |
0.7070 USDT |
0.7190 USDT |
| 2025-04-29 |
0.7326 USDT |
57,018.0050 |
0.7095 USDT |
0.7095 USDT |
0.7178 USDT |
0.7178 USDT |
| 2025-04-28 |
0.8029 USDT |
1,842,399.7986 |
0.8173 USDT |
0.6996 USDT |
0.7233 USDT |
0.7288 USDT |
| 2025-04-27 |
0.8209 USDT |
1,470,494.0261 |
0.8057 USDT |
0.7994 USDT |
0.8105 USDT |
0.8131 USDT |
| 2025-04-26 |
0.8251 USDT |
28,395.7160 |
0.8166 USDT |
0.8156 USDT |
0.8194 USDT |
0.8171 USDT |
| 2025-04-25 |
0.7979 USDT |
163,558.2198 |
0.8037 USDT |
0.8019 USDT |
0.8106 USDT |
0.8066 USDT |
| 2025-04-24 |
0.7228 USDT |
224,395.5621 |
0.7390 USDT |
0.7242 USDT |
0.7401 USDT |
0.7262 USDT |
| 2025-04-23 |
0.7215 USDT |
266,853.4494 |
0.7299 USDT |
0.7236 USDT |
0.7358 USDT |
0.7345 USDT |
| 2025-04-22 |
0.7723 USDT |
42,413.4293 |
0.7143 USDT |
0.7060 USDT |
0.7143 USDT |
0.7068 USDT |
| 2025-04-21 |
0.7309 USDT |
1,887,679.0992 |
0.7282 USDT |
0.7169 USDT |
0.7298 USDT |
0.7689 USDT |
| 2025-04-20 |
0.7226 USDT |
214,944.7359 |
0.7305 USDT |
0.7245 USDT |
0.7332 USDT |
0.7319 USDT |
| 2025-04-19 |
0.7140 USDT |
2,516,913.6422 |
0.7035 USDT |
0.6995 USDT |
0.7115 USDT |
0.7129 USDT |
| 2025-04-18 |
0.7170 USDT |
223,972.2856 |
0.7086 USDT |
0.7069 USDT |
0.7272 USDT |
0.7219 USDT |
| 2025-04-17 |
0.7329 USDT |
221,107.2406 |
0.7357 USDT |
0.7331 USDT |
0.7406 USDT |
0.7366 USDT |
| 2025-04-16 |
0.7892 USDT |
45,477.1328 |
0.7104 USDT |
0.7037 USDT |
0.7108 USDT |
0.7066 USDT |
| 2025-04-15 |
0.8462 USDT |
3,093,811.0857 |
0.8748 USDT |
0.8502 USDT |
0.8700 USDT |
0.8646 USDT |
| 2025-04-14 |
0.7534 USDT |
2,317,031.8682 |
0.7848 USDT |
0.7787 USDT |
0.7981 USDT |
0.8070 USDT |
| 2025-04-13 |
0.7112 USDT |
42,592.9347 |
0.7066 USDT |
0.7004 USDT |
0.7088 USDT |
0.7004 USDT |
| 2025-04-12 |
0.7254 USDT |
170,507.9149 |
0.7058 USDT |
0.6998 USDT |
0.7235 USDT |
0.7233 USDT |
| 2025-04-11 |
0.7184 USDT |
267,898.8541 |
0.7053 USDT |
0.6996 USDT |
0.7095 USDT |
0.7066 USDT |
| 2025-04-10 |
0.7272 USDT |
252,358.2014 |
0.7316 USDT |
0.7150 USDT |
0.7369 USDT |
0.7160 USDT |
| 2025-04-09 |
0.7888 USDT |
0.0000 |
0.7009 USDT |
0.7009 USDT |
0.7009 USDT |
0.7009 USDT |
| 2025-04-08 |
0.8706 USDT |
2,194,489.2846 |
0.8889 USDT |
0.8606 USDT |
0.8775 USDT |
0.8862 USDT |
| 2025-04-07 |
0.8607 USDT |
1,946,130.4776 |
0.8998 USDT |
0.8729 USDT |
0.8856 USDT |
0.8752 USDT |
| 2025-04-06 |
0.8429 USDT |
34,561.9909 |
0.8210 USDT |
0.8210 USDT |
0.8257 USDT |
0.8249 USDT |
| 2025-04-05 |
0.8433 USDT |
294,121.1882 |
0.8193 USDT |
0.8179 USDT |
0.8291 USDT |
0.8223 USDT |
| 2025-04-04 |
0.8399 USDT |
111,999.4429 |
0.8342 USDT |
0.8327 USDT |
0.8454 USDT |
0.8446 USDT |
| 2025-04-03 |
0.8364 USDT |
176,263.4118 |
0.8656 USDT |
0.8594 USDT |
0.8708 USDT |
0.8609 USDT |
| 2025-04-02 |
0.8492 USDT |
238,128.7138 |
0.8168 USDT |
0.8155 USDT |
0.8252 USDT |
0.8203 USDT |
| 2025-04-01 |
0.8524 USDT |
224,222.0158 |
0.8436 USDT |
0.8336 USDT |
0.8454 USDT |
0.8400 USDT |
| 2025-03-31 |
0.8426 USDT |
23,219.7602 |
0.8310 USDT |
0.8297 USDT |
0.8329 USDT |
0.8325 USDT |
| 2025-03-30 |
0.8107 USDT |
4,148,688.8996 |
0.8207 USDT |
0.7894 USDT |
0.7984 USDT |
0.8157 USDT |
| 2025-03-29 |
0.8096 USDT |
214,196.1314 |
0.8147 USDT |
0.8106 USDT |
0.8303 USDT |
0.8273 USDT |
| 2025-03-28 |
0.8008 USDT |
0.0000 |
0.8187 USDT |
0.8187 USDT |
0.8187 USDT |
0.8187 USDT |
| 2025-03-27 |
0.7857 USDT |
245,697.4150 |
0.7899 USDT |
0.7898 USDT |
0.7982 USDT |
0.7926 USDT |
| 2025-03-26 |
0.7255 USDT |
315,909.8663 |
0.7778 USDT |
0.7774 USDT |
0.7987 USDT |
0.7987 USDT |
| 2025-03-25 |
0.6360 USDT |
2,613,489.0972 |
0.6253 USDT |
0.6191 USDT |
0.6305 USDT |
0.7138 USDT |
| 2025-03-24 |
0.6168 USDT |
158,698.9241 |
0.6013 USDT |
0.5995 USDT |
0.6066 USDT |
0.5996 USDT |
| 2025-03-23 |
0.6167 USDT |
4,741,025.4112 |
0.6050 USDT |
0.6016 USDT |
0.6163 USDT |
0.6153 USDT |
| 2025-03-22 |
0.6176 USDT |
3,080,520.8172 |
0.6242 USDT |
0.6138 USDT |
0.6206 USDT |
0.6155 USDT |
| 2025-03-21 |
0.6186 USDT |
2,854,504.0437 |
0.6183 USDT |
0.5995 USDT |
0.6091 USDT |
0.6051 USDT |
| 2025-03-20 |
0.6409 USDT |
3,040,184.2937 |
0.6010 USDT |
0.5995 USDT |
0.6039 USDT |
0.6019 USDT |
| 2025-03-19 |
0.7159 USDT |
429,187.2183 |
0.7007 USDT |
0.6995 USDT |
0.7170 USDT |
0.7101 USDT |
| 2025-03-18 |
0.7372 USDT |
287,369.0412 |
0.7242 USDT |
0.7240 USDT |
0.7368 USDT |
0.7301 USDT |
| 2025-03-17 |
0.7476 USDT |
117,287.7682 |
0.7381 USDT |
0.7321 USDT |
0.7398 USDT |
0.7385 USDT |
| 2025-03-16 |
0.7162 USDT |
380,865.2979 |
0.7187 USDT |
0.7124 USDT |
0.7343 USDT |
0.7335 USDT |
| 2025-03-15 |
0.7220 USDT |
4,032,887.5788 |
0.7245 USDT |
0.6992 USDT |
0.7118 USDT |
0.7091 USDT |