Identifier on DigiFinex: nva_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.3710 USDT |
3,455,092.7033 |
0.3663 USDT |
0.3597 USDT |
0.3624 USDT |
0.3730 USDT |
| 2025-05-28 |
0.3735 USDT |
3,408,602.3064 |
0.3718 USDT |
0.3606 USDT |
0.3716 USDT |
0.3718 USDT |
| 2025-05-27 |
0.4476 USDT |
428,933.1298 |
0.4457 USDT |
0.4396 USDT |
0.4469 USDT |
0.4404 USDT |
| 2025-05-26 |
0.4442 USDT |
313,634.4673 |
0.4470 USDT |
0.4426 USDT |
0.4479 USDT |
0.4447 USDT |
| 2025-05-25 |
0.4523 USDT |
4,560,242.5745 |
0.4597 USDT |
0.4411 USDT |
0.4529 USDT |
0.4576 USDT |
| 2025-05-24 |
0.4537 USDT |
4,555,273.4976 |
0.4585 USDT |
0.4430 USDT |
0.4539 USDT |
0.4527 USDT |
| 2025-05-23 |
0.4492 USDT |
132,084.5397 |
0.4525 USDT |
0.4492 USDT |
0.4537 USDT |
0.4493 USDT |
| 2025-05-22 |
0.4509 USDT |
4,091,083.2178 |
0.4425 USDT |
0.4396 USDT |
0.4447 USDT |
0.4574 USDT |
| 2025-05-21 |
0.5133 USDT |
157,915.7118 |
0.4494 USDT |
0.4474 USDT |
0.4510 USDT |
0.4510 USDT |
| 2025-05-20 |
0.5257 USDT |
3,858,420.5429 |
0.5238 USDT |
0.5097 USDT |
0.5224 USDT |
0.5404 USDT |
| 2025-05-19 |
0.5181 USDT |
2,737,340.8892 |
0.5274 USDT |
0.5213 USDT |
0.5326 USDT |
0.5272 USDT |
| 2025-05-18 |
0.5153 USDT |
222,506.0255 |
0.5167 USDT |
0.5140 USDT |
0.5189 USDT |
0.5160 USDT |
| 2025-05-17 |
0.5142 USDT |
5,650,257.7943 |
0.5016 USDT |
0.4996 USDT |
0.5080 USDT |
0.5259 USDT |
| 2025-05-16 |
0.5508 USDT |
2,916,144.1707 |
0.5142 USDT |
0.4996 USDT |
0.5069 USDT |
0.5088 USDT |
| 2025-05-15 |
0.6828 USDT |
192,769.0334 |
0.6231 USDT |
0.6088 USDT |
0.6236 USDT |
0.6119 USDT |
| 2025-05-14 |
0.7211 USDT |
2,767,757.2518 |
0.7116 USDT |
0.7035 USDT |
0.7178 USDT |
0.7296 USDT |
| 2025-05-13 |
0.8757 USDT |
44,668.1484 |
0.7168 USDT |
0.7157 USDT |
0.7199 USDT |
0.7192 USDT |
| 2025-05-12 |
0.9207 USDT |
94,097.7590 |
0.9122 USDT |
0.8993 USDT |
0.9128 USDT |
0.9016 USDT |
| 2025-05-11 |
0.9038 USDT |
101,998.5959 |
0.9228 USDT |
0.9153 USDT |
0.9298 USDT |
0.9166 USDT |
| 2025-05-10 |
0.8279 USDT |
270,335.2959 |
0.8501 USDT |
0.8398 USDT |
0.8720 USDT |
0.8712 USDT |
| 2025-05-09 |
0.8156 USDT |
2,749,179.3654 |
0.8172 USDT |
0.7994 USDT |
0.8114 USDT |
0.8279 USDT |
| 2025-05-08 |
0.7817 USDT |
3,267,847.7193 |
0.7189 USDT |
0.7041 USDT |
0.7219 USDT |
0.8156 USDT |
| 2025-05-07 |
0.8152 USDT |
77,630.4348 |
0.8188 USDT |
0.8161 USDT |
0.8228 USDT |
0.8218 USDT |
| 2025-05-06 |
0.7250 USDT |
85,688.5541 |
0.8092 USDT |
0.8086 USDT |
0.8210 USDT |
0.8098 USDT |
| 2025-05-05 |
0.7678 USDT |
218,569.0298 |
0.7002 USDT |
0.6994 USDT |
0.7055 USDT |
0.6999 USDT |
| 2025-05-04 |
0.7934 USDT |
56,105.1438 |
0.8208 USDT |
0.8160 USDT |
0.8221 USDT |
0.8210 USDT |
| 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 |