Identifier on DigiFinex: qnet_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
126.7293 USDT |
32,787.4956 |
126.8386 USDT |
123.3025 USDT |
126.0983 USDT |
125.0542 USDT |
| 2025-04-06 |
126.6805 USDT |
851.6093 |
124.9662 USDT |
124.8971 USDT |
125.8634 USDT |
125.8283 USDT |
| 2025-04-05 |
125.7624 USDT |
5,054.4187 |
124.0814 USDT |
123.8986 USDT |
126.1173 USDT |
125.6897 USDT |
| 2025-04-04 |
132.3365 USDT |
1,879.6105 |
129.0606 USDT |
128.6130 USDT |
130.5003 USDT |
130.3469 USDT |
| 2025-04-03 |
129.6124 USDT |
3,139.1035 |
130.1463 USDT |
129.6569 USDT |
132.2153 USDT |
132.1717 USDT |
| 2025-04-02 |
131.0275 USDT |
3,913.1935 |
134.1268 USDT |
132.6073 USDT |
134.9434 USDT |
132.6976 USDT |
| 2025-04-01 |
129.4463 USDT |
3,856.3759 |
128.7635 USDT |
127.3901 USDT |
129.4419 USDT |
129.2594 USDT |
| 2025-03-31 |
123.3730 USDT |
469.6128 |
127.1003 USDT |
126.4246 USDT |
127.2155 USDT |
126.5232 USDT |
| 2025-03-30 |
124.1923 USDT |
71,752.7821 |
122.6359 USDT |
119.9073 USDT |
121.8722 USDT |
120.1837 USDT |
| 2025-03-29 |
128.9102 USDT |
3,328.1489 |
127.2077 USDT |
127.2077 USDT |
130.2971 USDT |
129.9322 USDT |
| 2025-03-28 |
130.0620 USDT |
44,150.7056 |
126.1939 USDT |
126.1939 USDT |
128.5759 USDT |
128.5185 USDT |
| 2025-03-27 |
129.0293 USDT |
3,586.7865 |
129.3874 USDT |
128.4788 USDT |
130.6024 USDT |
130.6024 USDT |
| 2025-03-26 |
123.2264 USDT |
5,030.8372 |
122.5277 USDT |
122.3718 USDT |
125.4242 USDT |
124.5985 USDT |
| 2025-03-25 |
128.8853 USDT |
46,288.0784 |
130.0663 USDT |
126.1270 USDT |
129.5193 USDT |
132.1122 USDT |
| 2025-03-24 |
125.4559 USDT |
3,004.6937 |
127.2612 USDT |
124.9285 USDT |
127.3104 USDT |
125.3030 USDT |
| 2025-03-23 |
125.1642 USDT |
89,356.1352 |
125.1152 USDT |
121.8338 USDT |
123.6793 USDT |
122.5268 USDT |
| 2025-03-22 |
125.8882 USDT |
55,614.1902 |
124.1614 USDT |
121.4945 USDT |
124.6009 USDT |
125.7748 USDT |
| 2025-03-21 |
121.7660 USDT |
50,276.0148 |
122.0482 USDT |
119.9032 USDT |
121.5865 USDT |
123.3226 USDT |
| 2025-03-20 |
126.9131 USDT |
56,012.7584 |
128.6391 USDT |
122.4176 USDT |
124.7792 USDT |
124.0506 USDT |
| 2025-03-19 |
115.8567 USDT |
0.0000 |
124.3335 USDT |
124.3335 USDT |
124.3335 USDT |
124.3335 USDT |
| 2025-03-18 |
98.0244 USDT |
3,367.8223 |
99.9528 USDT |
99.9142 USDT |
101.0913 USDT |
100.0466 USDT |
| 2025-03-17 |
92.1820 USDT |
690.0039 |
97.7594 USDT |
96.6095 USDT |
98.0102 USDT |
96.6235 USDT |
| 2025-03-16 |
84.3377 USDT |
2,614.5908 |
87.9688 USDT |
87.2782 USDT |
88.3050 USDT |
87.5391 USDT |
| 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 |