Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
127.0891 USDT |
681.1103 |
121.1539 USDT |
120.5477 USDT |
121.4453 USDT |
121.4453 USDT |
| 2025-06-10 |
137.5311 USDT |
1,487.3546 |
132.9780 USDT |
131.5029 USDT |
133.5335 USDT |
132.0636 USDT |
| 2025-06-09 |
137.8693 USDT |
1,085.6238 |
135.7157 USDT |
134.8008 USDT |
136.8642 USDT |
135.1004 USDT |
| 2025-06-08 |
136.1112 USDT |
18,761.2841 |
139.9112 USDT |
135.0126 USDT |
137.5413 USDT |
137.0755 USDT |
| 2025-06-07 |
129.0793 USDT |
15,504.9879 |
129.4903 USDT |
125.7572 USDT |
129.2670 USDT |
130.7645 USDT |
| 2025-06-06 |
123.2676 USDT |
964.9374 |
127.6342 USDT |
125.5839 USDT |
127.8836 USDT |
126.2159 USDT |
| 2025-06-05 |
122.5752 USDT |
819.8882 |
122.5081 USDT |
120.9091 USDT |
122.5137 USDT |
120.9357 USDT |
| 2025-06-04 |
136.8043 USDT |
27,252.1971 |
136.3030 USDT |
119.9277 USDT |
134.2315 USDT |
120.1793 USDT |
| 2025-06-03 |
135.1327 USDT |
685.6578 |
137.6792 USDT |
137.5213 USDT |
139.3868 USDT |
138.9658 USDT |
| 2025-06-02 |
135.5559 USDT |
1,408.9319 |
135.6867 USDT |
134.5540 USDT |
136.5798 USDT |
135.1732 USDT |
| 2025-06-01 |
135.3020 USDT |
61.4718 |
136.9976 USDT |
136.4384 USDT |
136.9976 USDT |
136.6603 USDT |
| 2025-05-31 |
135.3185 USDT |
17,505.4636 |
133.3644 USDT |
131.7754 USDT |
134.6379 USDT |
134.8589 USDT |
| 2025-05-30 |
134.3806 USDT |
20,845.3416 |
130.8814 USDT |
129.8823 USDT |
131.2324 USDT |
136.4361 USDT |
| 2025-05-29 |
135.9548 USDT |
19,183.7187 |
138.2997 USDT |
133.4763 USDT |
136.3354 USDT |
134.1068 USDT |
| 2025-05-28 |
126.3285 USDT |
17,477.5351 |
126.8841 USDT |
126.4003 USDT |
129.2808 USDT |
131.2151 USDT |
| 2025-05-27 |
122.8735 USDT |
1,998.6523 |
120.1175 USDT |
119.9235 USDT |
122.6648 USDT |
122.5311 USDT |
| 2025-05-26 |
122.7855 USDT |
1,482.4165 |
124.9215 USDT |
124.2957 USDT |
126.0896 USDT |
124.7111 USDT |
| 2025-05-25 |
123.8623 USDT |
19,334.4170 |
123.7518 USDT |
119.9453 USDT |
123.4619 USDT |
125.4092 USDT |
| 2025-05-24 |
122.5305 USDT |
19,888.4943 |
124.0308 USDT |
119.9324 USDT |
122.3135 USDT |
123.1623 USDT |
| 2025-05-23 |
122.7458 USDT |
485.5668 |
120.4316 USDT |
120.4316 USDT |
122.2023 USDT |
121.9622 USDT |
| 2025-05-22 |
123.0833 USDT |
17,419.2416 |
122.4408 USDT |
119.9022 USDT |
121.7662 USDT |
125.1509 USDT |
| 2025-05-21 |
123.1096 USDT |
667.5898 |
121.7065 USDT |
120.9098 USDT |
122.4612 USDT |
122.4021 USDT |
| 2025-05-20 |
123.7412 USDT |
15,165.8205 |
121.7923 USDT |
120.5193 USDT |
122.9781 USDT |
121.3877 USDT |
| 2025-05-19 |
123.4232 USDT |
11,421.8670 |
123.4408 USDT |
121.2165 USDT |
124.5728 USDT |
124.0973 USDT |
| 2025-05-18 |
123.8690 USDT |
889.5300 |
125.8847 USDT |
125.0289 USDT |
127.0827 USDT |
126.6061 USDT |
| 2025-05-17 |
123.4798 USDT |
19,620.3845 |
125.7814 USDT |
119.8917 USDT |
121.2496 USDT |
120.6089 USDT |
| 2025-05-16 |
124.1211 USDT |
16,952.1230 |
120.9206 USDT |
119.8848 USDT |
121.1861 USDT |
122.8174 USDT |
| 2025-05-15 |
159.2980 USDT |
1,266.6231 |
128.1741 USDT |
127.7088 USDT |
130.0770 USDT |
129.8541 USDT |
| 2025-05-14 |
185.3353 USDT |
2,167.8658 |
187.5619 USDT |
186.2388 USDT |
188.1691 USDT |
187.9089 USDT |
| 2025-05-13 |
184.4079 USDT |
264.1355 |
184.9541 USDT |
183.4687 USDT |
184.9541 USDT |
183.8688 USDT |
| 2025-05-12 |
184.1551 USDT |
650.5791 |
183.9796 USDT |
183.3521 USDT |
186.7870 USDT |
186.6425 USDT |
| 2025-05-11 |
184.1673 USDT |
747.4727 |
184.1975 USDT |
182.6115 USDT |
184.7920 USDT |
182.9465 USDT |
| 2025-05-10 |
185.1079 USDT |
1,844.4297 |
183.5475 USDT |
183.4022 USDT |
187.6099 USDT |
184.8712 USDT |
| 2025-05-09 |
184.7320 USDT |
18,641.4626 |
186.8499 USDT |
179.9026 USDT |
183.4334 USDT |
184.8821 USDT |
| 2025-05-08 |
191.5283 USDT |
22,353.6133 |
184.1178 USDT |
179.9760 USDT |
182.9199 USDT |
185.4627 USDT |
| 2025-05-07 |
215.3693 USDT |
558.4308 |
207.5663 USDT |
206.7566 USDT |
208.6937 USDT |
208.5680 USDT |
| 2025-05-06 |
213.5525 USDT |
700.0505 |
207.1228 USDT |
207.1228 USDT |
210.8533 USDT |
210.4371 USDT |
| 2025-05-05 |
221.4449 USDT |
1,541.7008 |
220.5000 USDT |
216.2012 USDT |
220.5000 USDT |
217.1813 USDT |
| 2025-05-04 |
236.7368 USDT |
460.5490 |
233.8545 USDT |
232.4921 USDT |
233.9411 USDT |
232.8838 USDT |
| 2025-05-03 |
239.4847 USDT |
2,177.7351 |
249.1996 USDT |
246.6859 USDT |
250.1528 USDT |
249.1797 USDT |
| 2025-05-02 |
224.8962 USDT |
15,572.9650 |
223.2826 USDT |
217.9947 USDT |
224.1263 USDT |
237.6241 USDT |
| 2025-05-01 |
207.9704 USDT |
980.6776 |
214.8915 USDT |
212.9215 USDT |
215.9441 USDT |
214.4279 USDT |
| 2025-04-30 |
207.9148 USDT |
25,264.4715 |
203.8039 USDT |
202.7118 USDT |
205.5624 USDT |
205.5470 USDT |
| 2025-04-29 |
205.4871 USDT |
691.7089 |
211.4226 USDT |
209.8862 USDT |
212.0917 USDT |
211.8680 USDT |
| 2025-04-28 |
204.1826 USDT |
14,888.1586 |
202.3672 USDT |
199.8612 USDT |
202.6610 USDT |
202.7575 USDT |
| 2025-04-27 |
208.3575 USDT |
12,872.8985 |
205.8596 USDT |
203.8186 USDT |
206.8174 USDT |
204.0148 USDT |
| 2025-04-26 |
208.9683 USDT |
198.4576 |
210.8228 USDT |
210.7573 USDT |
212.0783 USDT |
211.7885 USDT |
| 2025-04-25 |
211.0773 USDT |
1,378.4665 |
210.2601 USDT |
208.0946 USDT |
210.5584 USDT |
209.0489 USDT |
| 2025-04-24 |
205.3407 USDT |
1,416.3348 |
201.6356 USDT |
199.8359 USDT |
202.8741 USDT |
202.6937 USDT |
| 2025-04-23 |
206.5997 USDT |
2,117.0549 |
201.8073 USDT |
200.3908 USDT |
203.6828 USDT |
201.7869 USDT |