Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
18,681.1218 USDT |
55.6920 |
19,613.0281 USDT |
17,843.6230 USDT |
18,605.2930 USDT |
18,110.9988 USDT |
| 2024-03-19 |
17,596.1777 USDT |
46.6519 |
16,828.9080 USDT |
16,381.3338 USDT |
16,957.8150 USDT |
18,747.7239 USDT |
| 2024-03-18 |
16,741.5477 USDT |
42.8838 |
18,736.4076 USDT |
16,507.0700 USDT |
17,160.6350 USDT |
16,805.2522 USDT |
| 2024-03-17 |
15,675.5443 USDT |
44.1242 |
14,689.6640 USDT |
13,224.0226 USDT |
13,681.1250 USDT |
14,388.9730 USDT |
| 2024-03-16 |
17,252.4565 USDT |
40.2889 |
17,231.2590 USDT |
15,470.3560 USDT |
16,012.7260 USDT |
15,896.7020 USDT |
| 2024-03-15 |
16,618.8277 USDT |
43.9080 |
16,476.1950 USDT |
16,132.1790 USDT |
16,869.7164 USDT |
16,955.0740 USDT |
| 2024-03-14 |
18,031.4828 USDT |
44.2899 |
17,915.1320 USDT |
16,209.5325 USDT |
17,073.0748 USDT |
17,413.1650 USDT |
| 2024-03-13 |
18,676.0455 USDT |
52.8522 |
19,751.5837 USDT |
18,321.8810 USDT |
18,892.1418 USDT |
18,339.9870 USDT |
| 2024-03-12 |
17,396.4502 USDT |
43.2043 |
17,710.0464 USDT |
16,501.2410 USDT |
17,119.5160 USDT |
17,070.8660 USDT |
| 2024-03-11 |
17,157.4894 USDT |
47.7602 |
17,809.5750 USDT |
17,531.5590 USDT |
18,068.8463 USDT |
19,889.7740 USDT |
| 2024-03-10 |
16,267.1497 USDT |
48.9726 |
15,150.4416 USDT |
14,788.0804 USDT |
15,492.1170 USDT |
15,821.2200 USDT |
| 2024-03-09 |
17,975.9960 USDT |
55.3730 |
18,253.2720 USDT |
17,615.3480 USDT |
18,555.7940 USDT |
18,228.8870 USDT |
| 2024-03-08 |
16,732.8642 USDT |
57.0963 |
17,008.2490 USDT |
16,100.9960 USDT |
17,050.8927 USDT |
17,854.1170 USDT |
| 2024-03-07 |
18,141.8682 USDT |
57.5991 |
18,789.4030 USDT |
17,684.6820 USDT |
18,933.5319 USDT |
18,398.1951 USDT |
| 2024-03-06 |
15,498.8392 USDT |
56.4526 |
15,772.3010 USDT |
15,169.6400 USDT |
16,226.5735 USDT |
16,759.3090 USDT |
| 2024-03-05 |
13,280.6341 USDT |
53.2967 |
12,998.9800 USDT |
12,470.1630 USDT |
13,324.2990 USDT |
14,766.2890 USDT |
| 2024-03-04 |
12,231.4646 USDT |
40.4185 |
12,693.6150 USDT |
11,171.3433 USDT |
11,507.1165 USDT |
11,449.0875 USDT |
| 2024-03-03 |
13,165.5843 USDT |
43.4617 |
11,357.3329 USDT |
10,716.1160 USDT |
11,262.1901 USDT |
11,533.4398 USDT |
| 2024-03-02 |
16,133.7624 USDT |
69.7878 |
16,885.8610 USDT |
14,554.8520 USDT |
15,335.5360 USDT |
15,032.1410 USDT |
| 2024-03-01 |
16,702.3261 USDT |
63.4451 |
16,221.8205 USDT |
15,902.7460 USDT |
17,082.2778 USDT |
16,856.5060 USDT |
| 2024-02-29 |
18,882.3586 USDT |
64.4290 |
19,546.7210 USDT |
16,124.7270 USDT |
16,395.9537 USDT |
16,352.8870 USDT |
| 2024-02-28 |
17,206.3363 USDT |
93.2744 |
16,830.2250 USDT |
16,214.2731 USDT |
17,107.9542 USDT |
17,657.3570 USDT |
| 2024-02-27 |
16,926.2458 USDT |
76.2734 |
16,413.3340 USDT |
16,363.7127 USDT |
17,517.9152 USDT |
18,316.7050 USDT |
| 2024-02-26 |
16,373.9604 USDT |
76.1592 |
17,609.2819 USDT |
16,452.0340 USDT |
17,466.8810 USDT |
17,433.6195 USDT |
| 2024-02-25 |
16,040.4554 USDT |
70.7061 |
16,697.6900 USDT |
14,676.1400 USDT |
15,074.2100 USDT |
15,013.7640 USDT |
| 2024-02-24 |
15,628.1564 USDT |
74.2802 |
15,174.7910 USDT |
13,361.4178 USDT |
13,646.0772 USDT |
13,428.2980 USDT |
| 2024-02-23 |
15,042.2799 USDT |
62.8129 |
15,304.6219 USDT |
14,753.3230 USDT |
15,192.8964 USDT |
15,213.0830 USDT |
| 2024-02-22 |
12,657.4892 USDT |
57.2016 |
12,567.5560 USDT |
12,277.9918 USDT |
12,784.3740 USDT |
13,933.3447 USDT |
| 2024-02-21 |
14,805.9104 USDT |
68.1034 |
13,020.9110 USDT |
12,369.4960 USDT |
12,905.2973 USDT |
12,785.7795 USDT |
| 2024-02-20 |
16,105.4997 USDT |
44.0054 |
15,471.8490 USDT |
14,522.1070 USDT |
14,966.5310 USDT |
14,932.1408 USDT |
| 2024-02-19 |
14,450.9407 USDT |
68.7620 |
14,023.3270 USDT |
13,574.8730 USDT |
14,034.1871 USDT |
15,282.0030 USDT |
| 2024-02-18 |
13,216.2799 USDT |
70.0460 |
13,515.3230 USDT |
13,376.2614 USDT |
13,689.3900 USDT |
14,109.2050 USDT |
| 2024-02-17 |
14,993.1547 USDT |
67.5434 |
14,570.8550 USDT |
12,596.7860 USDT |
12,945.8130 USDT |
12,792.7746 USDT |
| 2024-02-16 |
14,852.0385 USDT |
81.5878 |
15,566.1629 USDT |
15,084.4250 USDT |
15,702.6550 USDT |
15,811.0524 USDT |
| 2024-02-15 |
14,582.8325 USDT |
77.5021 |
13,857.8110 USDT |
12,403.4350 USDT |
12,894.2651 USDT |
12,885.8480 USDT |
| 2024-02-14 |
12,840.3630 USDT |
60.7112 |
13,078.6930 USDT |
13,011.0081 USDT |
13,418.4271 USDT |
15,302.9890 USDT |
| 2024-02-13 |
12,290.9083 USDT |
69.7333 |
10,905.8580 USDT |
10,638.9350 USDT |
11,049.3518 USDT |
10,856.0298 USDT |
| 2024-02-12 |
14,187.8265 USDT |
60.9719 |
13,688.8190 USDT |
12,370.7032 USDT |
12,847.3203 USDT |
13,677.2710 USDT |
| 2024-02-11 |
14,986.0769 USDT |
55.7365 |
15,320.3230 USDT |
15,099.6110 USDT |
15,870.0832 USDT |
16,486.8240 USDT |
| 2024-02-10 |
13,181.4423 USDT |
71.8562 |
14,260.2095 USDT |
12,481.5310 USDT |
12,998.2391 USDT |
12,998.2391 USDT |
| 2024-02-09 |
11,945.9347 USDT |
65.3089 |
11,871.3120 USDT |
11,533.0980 USDT |
11,973.1568 USDT |
13,383.4340 USDT |
| 2024-02-08 |
11,483.6271 USDT |
71.1997 |
12,860.3860 USDT |
12,529.1700 USDT |
12,889.4750 USDT |
12,961.2524 USDT |
| 2024-02-07 |
9,756.9942 USDT |
63.7079 |
9,737.2655 USDT |
9,540.8877 USDT |
9,992.6884 USDT |
9,897.4296 USDT |
| 2024-02-06 |
11,118.1191 USDT |
72.6627 |
11,166.6460 USDT |
10,633.4030 USDT |
10,764.8200 USDT |
10,735.9924 USDT |
| 2024-02-05 |
10,927.0817 USDT |
66.9982 |
10,687.6450 USDT |
10,553.3890 USDT |
10,847.3708 USDT |
11,204.3198 USDT |
| 2024-02-04 |
12,072.6002 USDT |
72.3070 |
11,054.6599 USDT |
9,985.5560 USDT |
10,196.5258 USDT |
10,194.4390 USDT |
| 2024-02-03 |
12,150.2449 USDT |
74.3150 |
13,001.5630 USDT |
12,901.6210 USDT |
13,597.6190 USDT |
13,694.4200 USDT |
| 2024-02-02 |
10,173.5157 USDT |
62.6273 |
11,188.6470 USDT |
11,138.2750 USDT |
11,752.7225 USDT |
12,075.8720 USDT |
| 2024-02-01 |
8,036.8276 USDT |
55.0030 |
8,079.1360 USDT |
7,785.7670 USDT |
8,117.6180 USDT |
8,259.9480 USDT |
| 2024-01-31 |
7,684.6901 USDT |
59.2987 |
7,165.7685 USDT |
6,989.1530 USDT |
7,227.3438 USDT |
7,343.5475 USDT |