Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
40.9009 USDT |
3,078.9771 |
40.0723 USDT |
39.9965 USDT |
40.7811 USDT |
40.5022 USDT |
| 2025-08-26 |
40.6674 USDT |
1,172.0390 |
41.0478 USDT |
40.7000 USDT |
41.1571 USDT |
40.7723 USDT |
| 2025-08-25 |
41.1887 USDT |
41,798.8010 |
41.6421 USDT |
39.9734 USDT |
40.2891 USDT |
40.1864 USDT |
| 2025-08-24 |
37.8822 USDT |
1,905.5289 |
40.3425 USDT |
40.0038 USDT |
40.4534 USDT |
40.2839 USDT |
| 2025-08-23 |
38.3572 USDT |
50,726.5443 |
37.0636 USDT |
35.9658 USDT |
36.5006 USDT |
36.3878 USDT |
| 2025-08-22 |
37.8474 USDT |
1,061.9188 |
41.9778 USDT |
41.5020 USDT |
42.0193 USDT |
41.6462 USDT |
| 2025-08-21 |
36.6789 USDT |
1,660.6594 |
37.0684 USDT |
36.4873 USDT |
37.0684 USDT |
36.5445 USDT |
| 2025-08-20 |
36.6254 USDT |
42,553.0598 |
36.9209 USDT |
35.9692 USDT |
36.3539 USDT |
36.5129 USDT |
| 2025-08-19 |
36.7062 USDT |
9.3156 |
37.2156 USDT |
37.2156 USDT |
37.2156 USDT |
37.2156 USDT |
| 2025-08-18 |
36.3975 USDT |
2,076.0555 |
36.5062 USDT |
36.1493 USDT |
36.6138 USDT |
36.2228 USDT |
| 2025-08-17 |
36.6375 USDT |
796.9851 |
36.6636 USDT |
36.4868 USDT |
36.9324 USDT |
36.8730 USDT |
| 2025-08-16 |
36.5748 USDT |
64,923.2409 |
36.5137 USDT |
35.9675 USDT |
36.4024 USDT |
37.0957 USDT |
| 2025-08-15 |
36.8375 USDT |
4.0493 |
36.3658 USDT |
36.3658 USDT |
36.3658 USDT |
36.3658 USDT |
| 2025-08-14 |
36.6893 USDT |
32,247.1920 |
36.3652 USDT |
35.9707 USDT |
36.4841 USDT |
36.0432 USDT |
| 2025-08-13 |
36.5957 USDT |
43,852.4920 |
36.3234 USDT |
35.9730 USDT |
36.5531 USDT |
36.5009 USDT |
| 2025-08-12 |
35.4206 USDT |
38,137.2236 |
36.6105 USDT |
35.9663 USDT |
36.3739 USDT |
36.2012 USDT |
| 2025-08-11 |
39.0249 USDT |
35,618.1809 |
40.4705 USDT |
31.9722 USDT |
32.4660 USDT |
32.1406 USDT |
| 2025-08-10 |
40.8649 USDT |
16,550.1539 |
40.6421 USDT |
39.9605 USDT |
40.7208 USDT |
40.5900 USDT |
| 2025-08-09 |
36.5282 USDT |
563.6870 |
39.2815 USDT |
39.1655 USDT |
39.4623 USDT |
39.4135 USDT |
| 2025-08-08 |
36.7788 USDT |
31,726.4182 |
37.6490 USDT |
35.9722 USDT |
36.3874 USDT |
36.0580 USDT |
| 2025-08-07 |
37.3430 USDT |
23,787.0770 |
36.8378 USDT |
36.4657 USDT |
36.7899 USDT |
36.7625 USDT |
| 2025-08-06 |
38.8986 USDT |
21,546.5771 |
36.0225 USDT |
35.9675 USDT |
36.3244 USDT |
36.7804 USDT |
| 2025-08-05 |
42.1146 USDT |
16,115.3378 |
41.0923 USDT |
40.2034 USDT |
40.9118 USDT |
40.9116 USDT |
| 2025-08-04 |
45.8941 USDT |
15,018.3513 |
42.6068 USDT |
40.8763 USDT |
41.8560 USDT |
41.8560 USDT |
| 2025-08-03 |
152.6485 USDT |
13,364.9549 |
62.8586 USDT |
60.9284 USDT |
62.4428 USDT |
62.5020 USDT |
| 2025-08-02 |
164.0642 USDT |
13,855.9116 |
162.8723 USDT |
162.2120 USDT |
170.5301 USDT |
202.2861 USDT |
| 2025-08-01 |
143.7940 USDT |
10,940.8816 |
146.4144 USDT |
141.3673 USDT |
146.0364 USDT |
147.2351 USDT |
| 2025-07-31 |
144.0639 USDT |
11,066.2407 |
142.1552 USDT |
141.3673 USDT |
143.6068 USDT |
143.9264 USDT |
| 2025-07-30 |
142.7078 USDT |
9,291.7163 |
141.4437 USDT |
139.8842 USDT |
142.8187 USDT |
140.5942 USDT |
| 2025-07-29 |
143.7975 USDT |
9,027.0607 |
146.2519 USDT |
139.8729 USDT |
142.0223 USDT |
142.1889 USDT |
| 2025-07-28 |
143.6991 USDT |
10,925.7275 |
144.4602 USDT |
140.0208 USDT |
142.6962 USDT |
141.0243 USDT |
| 2025-07-27 |
143.7839 USDT |
5,277.0633 |
143.0706 USDT |
142.1762 USDT |
144.9525 USDT |
145.9379 USDT |
| 2025-07-26 |
143.0222 USDT |
6,367.9037 |
142.6510 USDT |
139.8619 USDT |
141.0635 USDT |
144.4050 USDT |
| 2025-07-25 |
144.4110 USDT |
8,292.6150 |
143.1762 USDT |
142.2065 USDT |
145.0779 USDT |
145.3090 USDT |
| 2025-07-24 |
137.9362 USDT |
4,753.5894 |
140.7008 USDT |
139.9760 USDT |
142.0915 USDT |
146.6422 USDT |
| 2025-07-23 |
127.2920 USDT |
7,585.5554 |
130.2201 USDT |
129.8916 USDT |
131.4955 USDT |
131.6783 USDT |
| 2025-07-22 |
122.5155 USDT |
6,140.8073 |
121.1386 USDT |
119.8839 USDT |
121.7738 USDT |
121.4138 USDT |
| 2025-07-21 |
127.8500 USDT |
7,836.9454 |
126.5103 USDT |
126.5103 USDT |
128.4408 USDT |
129.6965 USDT |
| 2025-07-20 |
125.5181 USDT |
10,143.4106 |
120.0901 USDT |
119.9795 USDT |
123.8132 USDT |
125.7610 USDT |
| 2025-07-19 |
127.0419 USDT |
9,837.7579 |
127.5475 USDT |
124.4325 USDT |
126.1761 USDT |
125.9340 USDT |
| 2025-07-18 |
123.4047 USDT |
12,033.5048 |
121.5349 USDT |
119.9145 USDT |
121.6528 USDT |
124.2041 USDT |
| 2025-07-17 |
124.3405 USDT |
9,368.4014 |
121.8219 USDT |
121.4150 USDT |
123.9587 USDT |
125.0935 USDT |
| 2025-07-16 |
126.6150 USDT |
240.8313 |
124.5745 USDT |
124.5245 USDT |
125.3420 USDT |
124.6174 USDT |
| 2025-07-15 |
123.9808 USDT |
1,126.7279 |
121.8169 USDT |
120.9128 USDT |
123.4233 USDT |
121.4202 USDT |
| 2025-07-14 |
106.9369 USDT |
11,761.0211 |
103.0391 USDT |
101.6097 USDT |
103.4403 USDT |
117.4062 USDT |
| 2025-07-13 |
101.6878 USDT |
5,422.8815 |
101.9054 USDT |
99.9117 USDT |
100.9167 USDT |
105.2560 USDT |
| 2025-07-12 |
118.0349 USDT |
8,858.3713 |
124.5565 USDT |
99.9189 USDT |
101.7481 USDT |
103.2197 USDT |
| 2025-07-11 |
122.5911 USDT |
10,737.2084 |
124.6891 USDT |
119.8969 USDT |
121.5918 USDT |
121.7811 USDT |
| 2025-07-10 |
123.7075 USDT |
990.4976 |
125.8942 USDT |
125.0379 USDT |
126.0950 USDT |
125.7377 USDT |
| 2025-07-09 |
124.6994 USDT |
20,665.8470 |
125.7860 USDT |
122.0455 USDT |
124.3270 USDT |
125.1490 USDT |