Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
82.1629 USDT |
31,065.3209 |
81.6068 USDT |
81.1263 USDT |
83.1199 USDT |
82.0296 USDT |
| 2025-03-14 |
368.5352 USDT |
0.1671 |
360.9420 USDT |
339.6257 USDT |
366.5357 USDT |
363.4181 USDT |
| 2025-03-13 |
378.1111 USDT |
6.6708 |
374.9993 USDT |
361.5057 USDT |
393.6846 USDT |
379.3394 USDT |
| 2025-03-12 |
378.0601 USDT |
4.8486 |
375.0579 USDT |
361.5168 USDT |
393.9593 USDT |
376.9502 USDT |
| 2025-03-11 |
75.2852 USDT |
0.2106 |
353.0028 USDT |
349.6829 USDT |
377.9038 USDT |
354.5197 USDT |
| 2025-03-10 |
72.7273 USDT |
43,521.2689 |
74.9579 USDT |
74.0261 USDT |
74.6823 USDT |
74.6823 USDT |
| 2025-03-09 |
69.1536 USDT |
24,665.6932 |
68.9130 USDT |
67.9433 USDT |
68.4301 USDT |
68.1701 USDT |
| 2025-03-08 |
76.8613 USDT |
67,617.6651 |
77.1331 USDT |
71.5530 USDT |
73.1018 USDT |
72.1431 USDT |
| 2025-03-07 |
78.1932 USDT |
31,443.0712 |
75.9214 USDT |
75.6513 USDT |
78.3958 USDT |
79.4336 USDT |
| 2025-03-06 |
78.6709 USDT |
43,595.9411 |
77.1456 USDT |
75.4782 USDT |
77.8381 USDT |
79.3651 USDT |
| 2025-03-05 |
77.9825 USDT |
4,173.5300 |
79.2111 USDT |
77.9502 USDT |
79.2111 USDT |
78.6772 USDT |
| 2025-03-04 |
75.2759 USDT |
1,567.8909 |
74.3000 USDT |
74.0367 USDT |
74.5145 USDT |
74.0626 USDT |
| 2025-03-03 |
74.9659 USDT |
11,795.8982 |
74.7501 USDT |
73.8253 USDT |
75.2157 USDT |
76.2032 USDT |
| 2025-03-02 |
70.1742 USDT |
21,263.9575 |
72.1258 USDT |
71.4922 USDT |
73.3709 USDT |
74.6938 USDT |
| 2025-03-01 |
69.4361 USDT |
21,261.0214 |
71.2149 USDT |
68.2444 USDT |
69.8569 USDT |
69.3458 USDT |
| 2025-02-28 |
69.7607 USDT |
27,530.4853 |
70.3029 USDT |
68.0014 USDT |
68.5331 USDT |
68.3914 USDT |
| 2025-02-27 |
70.2761 USDT |
26,711.2661 |
71.6498 USDT |
68.5109 USDT |
69.7745 USDT |
69.5476 USDT |
| 2025-02-26 |
70.6731 USDT |
40,331.3876 |
68.2720 USDT |
67.9522 USDT |
69.7307 USDT |
71.0236 USDT |
| 2025-02-25 |
69.8769 USDT |
35,937.7570 |
72.5710 USDT |
71.2882 USDT |
72.5759 USDT |
72.1919 USDT |
| 2025-02-24 |
66.4238 USDT |
33,760.9790 |
65.3151 USDT |
65.2807 USDT |
66.9528 USDT |
68.5767 USDT |
| 2025-02-23 |
62.8656 USDT |
38,874.5835 |
62.4772 USDT |
61.0384 USDT |
62.7352 USDT |
62.5893 USDT |
| 2025-02-22 |
63.2732 USDT |
24,888.2258 |
62.8640 USDT |
62.7232 USDT |
64.5202 USDT |
65.6901 USDT |
| 2025-02-21 |
66.9595 USDT |
28,486.5661 |
66.3796 USDT |
63.2238 USDT |
64.0368 USDT |
63.7255 USDT |
| 2025-02-20 |
73.5296 USDT |
26,261.9322 |
72.1740 USDT |
66.5291 USDT |
67.5610 USDT |
67.1816 USDT |
| 2025-02-19 |
76.5876 USDT |
26,809.1898 |
76.0416 USDT |
73.1153 USDT |
74.4155 USDT |
76.3639 USDT |
| 2025-02-18 |
77.4238 USDT |
26,383.3320 |
79.2909 USDT |
76.3084 USDT |
78.2571 USDT |
77.6516 USDT |
| 2025-02-17 |
73.7854 USDT |
30,397.6666 |
74.6159 USDT |
73.0857 USDT |
74.6317 USDT |
75.3297 USDT |
| 2025-02-16 |
74.3269 USDT |
44,794.9550 |
73.6247 USDT |
72.8735 USDT |
74.5165 USDT |
73.1102 USDT |
| 2025-02-15 |
65.8994 USDT |
30,060.5684 |
64.2621 USDT |
62.9667 USDT |
65.0588 USDT |
67.4334 USDT |
| 2025-02-14 |
61.0896 USDT |
2,573.9023 |
63.9494 USDT |
63.9378 USDT |
64.6836 USDT |
64.5314 USDT |
| 2025-02-13 |
61.9850 USDT |
27,704.0433 |
60.7578 USDT |
59.9448 USDT |
60.8341 USDT |
60.8431 USDT |
| 2025-02-12 |
71.6319 USDT |
2,263.8484 |
67.4754 USDT |
66.8955 USDT |
67.5585 USDT |
66.9954 USDT |
| 2025-02-11 |
76.8159 USDT |
25,776.9559 |
77.6681 USDT |
74.8166 USDT |
75.6648 USDT |
75.3420 USDT |
| 2025-02-10 |
75.1313 USDT |
27,844.8551 |
73.9419 USDT |
73.4450 USDT |
74.4427 USDT |
73.4450 USDT |
| 2025-02-09 |
76.6244 USDT |
33,513.4021 |
76.1402 USDT |
73.8524 USDT |
74.6856 USDT |
74.5469 USDT |
| 2025-02-08 |
72.3078 USDT |
33,673.2327 |
71.2327 USDT |
70.9462 USDT |
71.7763 USDT |
73.1815 USDT |
| 2025-02-07 |
73.1886 USDT |
32,457.5133 |
74.5546 USDT |
72.6225 USDT |
73.7769 USDT |
73.5640 USDT |
| 2025-02-06 |
69.1897 USDT |
27,450.5759 |
73.9768 USDT |
70.9396 USDT |
71.9832 USDT |
73.6880 USDT |
| 2025-02-05 |
64.6509 USDT |
33,631.2753 |
64.2441 USDT |
63.7268 USDT |
64.9027 USDT |
65.4906 USDT |
| 2025-02-04 |
68.4012 USDT |
515.9598 |
64.9090 USDT |
64.3520 USDT |
64.9090 USDT |
64.7802 USDT |
| 2025-02-03 |
65.3838 USDT |
3,266.6670 |
68.4269 USDT |
67.8153 USDT |
68.6106 USDT |
68.3252 USDT |
| 2025-02-02 |
62.9655 USDT |
21,034.5091 |
66.4339 USDT |
66.2203 USDT |
67.8649 USDT |
67.2861 USDT |
| 2025-02-01 |
65.8477 USDT |
23,191.7740 |
62.7071 USDT |
60.0219 USDT |
61.7019 USDT |
61.8864 USDT |
| 2025-01-31 |
70.1928 USDT |
23,521.9208 |
68.7323 USDT |
67.1773 USDT |
68.8492 USDT |
70.0628 USDT |
| 2025-01-30 |
75.9009 USDT |
34,873.4072 |
73.5678 USDT |
67.8683 USDT |
68.8431 USDT |
67.9243 USDT |
| 2025-01-29 |
75.8395 USDT |
22,131.6435 |
78.4009 USDT |
78.2779 USDT |
79.8024 USDT |
79.4565 USDT |
| 2025-01-28 |
74.4078 USDT |
24,800.7343 |
71.5228 USDT |
70.4339 USDT |
72.0108 USDT |
71.5732 USDT |
| 2025-01-27 |
76.6683 USDT |
5,211.9886 |
73.7204 USDT |
72.9152 USDT |
74.2730 USDT |
74.1737 USDT |
| 2025-01-26 |
66.0389 USDT |
19,568.1773 |
67.6393 USDT |
67.4664 USDT |
69.8304 USDT |
71.3244 USDT |
| 2025-01-25 |
61.7715 USDT |
23,960.8561 |
60.3626 USDT |
59.9504 USDT |
61.4809 USDT |
62.1084 USDT |