Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
144.3262 USDT |
0.3948 |
144.3130 USDT |
139.9217 USDT |
149.5487 USDT |
147.4141 USDT |
| 2025-10-25 |
144.2992 USDT |
6.7639 |
147.9066 USDT |
139.1045 USDT |
148.4516 USDT |
144.8140 USDT |
| 2025-10-24 |
144.2063 USDT |
6.1422 |
144.9825 USDT |
139.1091 USDT |
146.8960 USDT |
146.7236 USDT |
| 2025-10-23 |
144.8028 USDT |
5.7580 |
144.9750 USDT |
136.2162 USDT |
148.8445 USDT |
141.1211 USDT |
| 2025-10-22 |
144.5394 USDT |
5.5218 |
140.7904 USDT |
139.5723 USDT |
148.9429 USDT |
144.5952 USDT |
| 2025-10-21 |
145.5027 USDT |
0.3653 |
147.0085 USDT |
139.6590 USDT |
149.8646 USDT |
145.6703 USDT |
| 2025-10-20 |
41.0843 USDT |
0.1729 |
153.0363 USDT |
148.1899 USDT |
157.1409 USDT |
149.0073 USDT |
| 2025-10-19 |
37.1590 USDT |
1,401.4714 |
40.0146 USDT |
39.9637 USDT |
40.3086 USDT |
40.1949 USDT |
| 2025-10-18 |
36.4878 USDT |
38,850.4414 |
37.3101 USDT |
35.9668 USDT |
36.4115 USDT |
36.0961 USDT |
| 2025-10-17 |
36.4828 USDT |
36,788.5446 |
37.1137 USDT |
35.9742 USDT |
36.4809 USDT |
37.0594 USDT |
| 2025-10-16 |
36.4458 USDT |
2,071.1247 |
36.3717 USDT |
36.2506 USDT |
37.0716 USDT |
36.9720 USDT |
| 2025-10-15 |
36.7500 USDT |
27,440.5222 |
36.6644 USDT |
35.9672 USDT |
36.2012 USDT |
36.1845 USDT |
| 2025-10-14 |
36.6105 USDT |
23,805.9549 |
36.6673 USDT |
36.0045 USDT |
36.7702 USDT |
37.1998 USDT |
| 2025-10-13 |
36.6278 USDT |
37,006.7374 |
36.9141 USDT |
35.9781 USDT |
36.6139 USDT |
36.3365 USDT |
| 2025-10-12 |
41.0092 USDT |
1,427.0788 |
36.5764 USDT |
36.3154 USDT |
36.7193 USDT |
36.5554 USDT |
| 2025-10-11 |
49.6810 USDT |
0.6469 |
136.8475 USDT |
135.0553 USDT |
144.7868 USDT |
138.7403 USDT |
| 2025-10-10 |
43.9446 USDT |
37,388.6270 |
42.4448 USDT |
41.9673 USDT |
42.4752 USDT |
44.9860 USDT |
| 2025-10-09 |
43.9899 USDT |
993.1097 |
45.0625 USDT |
45.0307 USDT |
45.4415 USDT |
45.3960 USDT |
| 2025-10-08 |
43.6271 USDT |
952.4569 |
45.1911 USDT |
45.0267 USDT |
45.4903 USDT |
45.1887 USDT |
| 2025-10-07 |
44.9445 USDT |
1,342.7707 |
44.7742 USDT |
44.4114 USDT |
45.0153 USDT |
44.5335 USDT |
| 2025-10-06 |
45.3462 USDT |
1,074.2094 |
44.2622 USDT |
44.0472 USDT |
44.8929 USDT |
44.8655 USDT |
| 2025-10-05 |
43.9988 USDT |
36.9100 |
45.9555 USDT |
45.9555 USDT |
46.0306 USDT |
46.0244 USDT |
| 2025-10-04 |
43.4815 USDT |
26,912.4951 |
44.2515 USDT |
42.7210 USDT |
43.6184 USDT |
44.8360 USDT |
| 2025-10-03 |
42.8209 USDT |
33,455.6481 |
42.6041 USDT |
41.9723 USDT |
42.2698 USDT |
42.0302 USDT |
| 2025-10-02 |
42.8245 USDT |
27,603.2291 |
42.5836 USDT |
41.9604 USDT |
42.5817 USDT |
43.0767 USDT |
| 2025-10-01 |
41.0381 USDT |
1,461.8243 |
41.6649 USDT |
41.3235 USDT |
41.8539 USDT |
41.8060 USDT |
| 2025-09-30 |
41.5990 USDT |
2,482.2626 |
40.9220 USDT |
40.7108 USDT |
41.4483 USDT |
40.9630 USDT |
| 2025-09-29 |
41.1998 USDT |
2,077.8199 |
41.4815 USDT |
41.2916 USDT |
41.6887 USDT |
41.6504 USDT |
| 2025-09-28 |
40.9195 USDT |
3,020.5562 |
40.4383 USDT |
39.9801 USDT |
40.9452 USDT |
40.6697 USDT |
| 2025-09-27 |
41.0425 USDT |
35,430.3963 |
40.3565 USDT |
39.9738 USDT |
40.5717 USDT |
41.7923 USDT |
| 2025-09-26 |
41.6479 USDT |
2,308.5337 |
41.8757 USDT |
41.4133 USDT |
42.0389 USDT |
41.4133 USDT |
| 2025-09-25 |
41.3736 USDT |
1,164.9324 |
40.7434 USDT |
40.3337 USDT |
40.8006 USDT |
40.7560 USDT |
| 2025-09-24 |
41.3227 USDT |
1,589.2470 |
40.4833 USDT |
40.1840 USDT |
40.8054 USDT |
40.3387 USDT |
| 2025-09-23 |
44.4092 USDT |
1,699.1048 |
43.1469 USDT |
42.5259 USDT |
43.3098 USDT |
42.7455 USDT |
| 2025-09-22 |
46.1025 USDT |
2,403.9894 |
48.7671 USDT |
48.0076 USDT |
49.0988 USDT |
49.0097 USDT |
| 2025-09-21 |
40.8067 USDT |
2,609.5577 |
40.8805 USDT |
40.7059 USDT |
41.2709 USDT |
41.1076 USDT |
| 2025-09-20 |
40.8847 USDT |
1,521.0006 |
40.9651 USDT |
40.0702 USDT |
40.9946 USDT |
40.0702 USDT |
| 2025-09-19 |
40.7821 USDT |
33,322.5767 |
40.4387 USDT |
40.1419 USDT |
40.9929 USDT |
40.4897 USDT |
| 2025-09-18 |
40.5527 USDT |
34,093.9519 |
40.3381 USDT |
39.9624 USDT |
40.3653 USDT |
41.0389 USDT |
| 2025-09-17 |
40.3287 USDT |
38,849.4541 |
41.2575 USDT |
39.9634 USDT |
40.2540 USDT |
40.2138 USDT |
| 2025-09-16 |
36.4942 USDT |
40,117.6631 |
36.2675 USDT |
35.9675 USDT |
36.4228 USDT |
37.7698 USDT |
| 2025-09-15 |
36.9747 USDT |
1,686.3605 |
36.2199 USDT |
35.9756 USDT |
36.2493 USDT |
36.0084 USDT |
| 2025-09-14 |
37.0378 USDT |
39,363.4978 |
36.6602 USDT |
35.9716 USDT |
36.4503 USDT |
36.6537 USDT |
| 2025-09-13 |
40.0545 USDT |
37,258.0947 |
41.5982 USDT |
35.9732 USDT |
37.2767 USDT |
37.8239 USDT |
| 2025-09-12 |
40.7696 USDT |
36,975.7212 |
40.2937 USDT |
39.9729 USDT |
40.4517 USDT |
41.7580 USDT |
| 2025-09-11 |
40.8227 USDT |
28,244.9286 |
41.9119 USDT |
39.9716 USDT |
40.2327 USDT |
40.1109 USDT |
| 2025-09-10 |
39.6559 USDT |
22,267.2775 |
40.6637 USDT |
39.9666 USDT |
40.4252 USDT |
40.0915 USDT |
| 2025-09-09 |
39.1481 USDT |
15,244.7479 |
39.9051 USDT |
38.8935 USDT |
39.3892 USDT |
39.0164 USDT |
| 2025-09-08 |
38.5439 USDT |
1,262.1802 |
38.3512 USDT |
37.9953 USDT |
38.5502 USDT |
37.9998 USDT |
| 2025-09-07 |
40.6149 USDT |
1,799.3632 |
38.8306 USDT |
38.1602 USDT |
38.8447 USDT |
38.4846 USDT |