Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
1.3330 USDT |
48.9582 |
1.2855 USDT |
1.2567 USDT |
1.2892 USDT |
1.2840 USDT |
| 2025-03-13 |
1.3360 USDT |
1,969.0012 |
1.3681 USDT |
1.2661 USDT |
1.3000 USDT |
1.3703 USDT |
| 2025-03-12 |
1.5397 USDT |
1,395.5489 |
1.5361 USDT |
0.6983 USDT |
1.4997 USDT |
1.4763 USDT |
| 2025-03-11 |
0.7193 USDT |
61.4109 |
1.7547 USDT |
0.8500 USDT |
1.7794 USDT |
1.7700 USDT |
| 2025-03-10 |
0.8397 USDT |
507,182.2491 |
0.8933 USDT |
0.7000 USDT |
0.7021 USDT |
0.7120 USDT |
| 2025-03-09 |
0.8444 USDT |
286,517.2915 |
0.8587 USDT |
0.8587 USDT |
0.8610 USDT |
0.8713 USDT |
| 2025-03-08 |
0.7912 USDT |
519,619.3245 |
0.7926 USDT |
0.7926 USDT |
0.7947 USDT |
0.8160 USDT |
| 2025-03-07 |
0.7366 USDT |
224,445.5188 |
0.7520 USDT |
0.7520 USDT |
0.7539 USDT |
0.7611 USDT |
| 2025-03-06 |
0.6982 USDT |
429,048.5160 |
0.7044 USDT |
0.7044 USDT |
0.7065 USDT |
0.7213 USDT |
| 2025-03-05 |
0.6544 USDT |
35,705.4242 |
0.6732 USDT |
0.6732 USDT |
0.6746 USDT |
0.6746 USDT |
| 2025-03-04 |
0.5992 USDT |
10,109.2017 |
0.6213 USDT |
0.6213 USDT |
0.6217 USDT |
0.6217 USDT |
| 2025-03-03 |
0.5629 USDT |
262,593.5313 |
0.5747 USDT |
0.5747 USDT |
0.5764 USDT |
0.5840 USDT |
| 2025-03-02 |
0.5265 USDT |
208,659.1561 |
0.5368 USDT |
0.5368 USDT |
0.5382 USDT |
0.5440 USDT |
| 2025-03-01 |
0.5514 USDT |
214,437.7947 |
0.5723 USDT |
0.5000 USDT |
0.5020 USDT |
0.5047 USDT |
| 2025-02-28 |
0.5283 USDT |
191,633.0708 |
0.5397 USDT |
0.5397 USDT |
0.5413 USDT |
0.5463 USDT |
| 2025-02-27 |
0.6016 USDT |
167,318.6332 |
0.6145 USDT |
0.6145 USDT |
0.6160 USDT |
0.6207 USDT |
| 2025-02-26 |
0.5818 USDT |
316,400.7186 |
0.5911 USDT |
0.5911 USDT |
0.5926 USDT |
0.6028 USDT |
| 2025-02-25 |
0.5377 USDT |
276,658.7609 |
0.5485 USDT |
0.5485 USDT |
0.5504 USDT |
0.5587 USDT |
| 2025-02-24 |
0.5175 USDT |
251,340.2326 |
0.5094 USDT |
0.5094 USDT |
0.5111 USDT |
0.5181 USDT |
| 2025-02-23 |
0.5183 USDT |
257,743.0851 |
0.5025 USDT |
0.5025 USDT |
0.5042 USDT |
0.5121 USDT |
| 2025-02-22 |
0.5181 USDT |
265,735.5251 |
0.5362 USDT |
0.5000 USDT |
0.5020 USDT |
0.5078 USDT |
| 2025-02-21 |
0.5748 USDT |
272,351.0060 |
0.5001 USDT |
0.5001 USDT |
0.5017 USDT |
0.5090 USDT |
| 2025-02-20 |
0.5631 USDT |
230,102.2341 |
0.5752 USDT |
0.5752 USDT |
0.5769 USDT |
0.5832 USDT |
| 2025-02-19 |
0.5211 USDT |
232,225.8077 |
0.5331 USDT |
0.5331 USDT |
0.5348 USDT |
0.5416 USDT |
| 2025-02-18 |
0.4797 USDT |
254,181.0204 |
0.4919 USDT |
0.4919 USDT |
0.4936 USDT |
0.5003 USDT |
| 2025-02-17 |
0.4425 USDT |
268,654.3062 |
0.4504 USDT |
0.4504 USDT |
0.4521 USDT |
0.4602 USDT |
| 2025-02-16 |
0.4337 USDT |
296,524.0911 |
0.4166 USDT |
0.4166 USDT |
0.4180 USDT |
0.4267 USDT |
| 2025-02-15 |
0.5171 USDT |
198,580.9378 |
1.8417 USDT |
0.4900 USDT |
0.4926 USDT |
0.4963 USDT |
| 2025-02-14 |
2.2937 USDT |
61.5617 |
2.0795 USDT |
2.0220 USDT |
2.0970 USDT |
2.0743 USDT |
| 2025-02-13 |
0.5174 USDT |
539.7265 |
3.2819 USDT |
1.8919 USDT |
2.8906 USDT |
2.8057 USDT |
| 2025-02-12 |
0.5200 USDT |
16,085.0991 |
0.5007 USDT |
0.5007 USDT |
0.5012 USDT |
0.5012 USDT |
| 2025-02-11 |
0.5202 USDT |
201,747.2012 |
0.5254 USDT |
0.5254 USDT |
0.5269 USDT |
0.5325 USDT |
| 2025-02-10 |
0.5199 USDT |
195,967.2441 |
0.5319 USDT |
0.5319 USDT |
0.5335 USDT |
0.5389 USDT |