Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
65.4930 USDT |
30,312.8717 |
65.0031 USDT |
63.1529 USDT |
64.5620 USDT |
63.2472 USDT |
| 2025-01-23 |
67.3953 USDT |
56,340.7449 |
65.9097 USDT |
65.2256 USDT |
66.5361 USDT |
66.5435 USDT |
| 2025-01-22 |
72.3545 USDT |
28,318.0676 |
70.0231 USDT |
66.5859 USDT |
67.6010 USDT |
66.9272 USDT |
| 2025-01-21 |
78.2614 USDT |
42,728.0429 |
74.9877 USDT |
73.5630 USDT |
75.5278 USDT |
76.0987 USDT |
| 2025-01-20 |
80.2210 USDT |
1,358.7741 |
82.1946 USDT |
82.0146 USDT |
82.8039 USDT |
82.6503 USDT |
| 2025-01-19 |
80.0653 USDT |
50,900.1965 |
80.0983 USDT |
80.0045 USDT |
81.3596 USDT |
83.0128 USDT |
| 2025-01-18 |
81.4176 USDT |
3,308.8863 |
79.5247 USDT |
79.0524 USDT |
79.8752 USDT |
79.3757 USDT |
| 2025-01-17 |
74.8754 USDT |
38,823.0979 |
79.1119 USDT |
74.2231 USDT |
75.8068 USDT |
78.6898 USDT |
| 2025-01-16 |
65.6832 USDT |
29,525.0898 |
68.1401 USDT |
67.2235 USDT |
68.3440 USDT |
72.2214 USDT |
| 2025-01-15 |
62.9577 USDT |
46,841.7772 |
61.4813 USDT |
61.4323 USDT |
63.3196 USDT |
64.9373 USDT |
| 2025-01-14 |
62.0613 USDT |
34,074.5628 |
63.8714 USDT |
61.4312 USDT |
62.2687 USDT |
62.0592 USDT |
| 2025-01-13 |
61.0793 USDT |
21,058.6773 |
60.4384 USDT |
59.9530 USDT |
60.9455 USDT |
61.0760 USDT |
| 2025-01-12 |
79.2466 USDT |
3,184.3895 |
61.8845 USDT |
61.6139 USDT |
62.4412 USDT |
62.2727 USDT |
| 2025-01-11 |
82.7661 USDT |
38,652.6870 |
82.8479 USDT |
80.8158 USDT |
82.2471 USDT |
81.8664 USDT |
| 2025-01-10 |
81.8017 USDT |
55,837.7286 |
82.2242 USDT |
80.1177 USDT |
81.8502 USDT |
81.9655 USDT |
| 2025-01-09 |
82.0206 USDT |
36,674.2825 |
80.4067 USDT |
79.9247 USDT |
81.4006 USDT |
83.3149 USDT |
| 2025-01-08 |
87.1311 USDT |
77,498.0146 |
82.9716 USDT |
81.5758 USDT |
82.5906 USDT |
82.2506 USDT |
| 2025-01-07 |
112.7027 USDT |
1,547.4137 |
122.4950 USDT |
122.0096 USDT |
124.6556 USDT |
124.3229 USDT |
| 2025-01-06 |
104.4834 USDT |
1,693.6538 |
104.3268 USDT |
103.9152 USDT |
105.4551 USDT |
104.5205 USDT |
| 2025-01-05 |
116.8824 USDT |
12,089.5754 |
110.1533 USDT |
108.7736 USDT |
111.0995 USDT |
108.7736 USDT |
| 2025-01-04 |
119.6489 USDT |
27,151.7766 |
116.1795 USDT |
115.1843 USDT |
117.6544 USDT |
121.2253 USDT |
| 2025-01-03 |
124.8166 USDT |
40,372.1981 |
122.8853 USDT |
121.3688 USDT |
123.4905 USDT |
123.6496 USDT |
| 2025-01-02 |
114.2889 USDT |
6,315.3849 |
115.0797 USDT |
114.1410 USDT |
118.9565 USDT |
118.9565 USDT |
| 2025-01-01 |
112.4280 USDT |
28,999.3925 |
112.4675 USDT |
105.9138 USDT |
107.9542 USDT |
106.1732 USDT |
| 2024-12-31 |
106.5672 USDT |
46,132.1770 |
107.5753 USDT |
106.5272 USDT |
109.5305 USDT |
116.2983 USDT |
| 2024-12-30 |
103.2876 USDT |
25,031.4531 |
105.2478 USDT |
101.7885 USDT |
104.2115 USDT |
104.5717 USDT |