Identifier on DigiFinex: alice3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0016 USDT |
64,161,558.0047 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-05-02 |
0.0015 USDT |
178,844,454.3828 |
0.0015 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-05-01 |
0.0014 USDT |
736,423,063.8685 |
0.0014 USDT |
0.0012 USDT |
0.0013 USDT |
0.0015 USDT |
| 2024-04-30 |
0.0018 USDT |
350,133,476.9810 |
0.0017 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-04-29 |
0.0020 USDT |
61,219,706.1612 |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-04-28 |
0.0023 USDT |
78,757,742.3670 |
0.0023 USDT |
0.0021 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-04-27 |
0.0020 USDT |
128,745,769.1069 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-04-26 |
0.0022 USDT |
92,652,374.7875 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0022 USDT |
| 2024-04-25 |
0.0022 USDT |
68,257,521.6099 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-04-24 |
0.0027 USDT |
257,932,840.3650 |
0.0028 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-04-23 |
0.0028 USDT |
79,993,568.3263 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-04-22 |
0.0029 USDT |
100,236,511.3572 |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-04-21 |
0.0029 USDT |
87,858,956.4570 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0029 USDT |
| 2024-04-20 |
0.0025 USDT |
159,769,939.7787 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0031 USDT |
| 2024-04-19 |
0.0022 USDT |
140,721,781.0527 |
0.0025 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-04-18 |
0.0020 USDT |
152,999,550.7391 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0023 USDT |
| 2024-04-17 |
0.0020 USDT |
489,176,641.2996 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0020 USDT |
| 2024-04-16 |
0.0020 USDT |
166,246,826.5681 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-04-15 |
0.0024 USDT |
766,993,826.5778 |
0.0026 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-04-14 |
0.0019 USDT |
771,264,214.5795 |
0.0022 USDT |
0.0020 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-04-13 |
0.0021 USDT |
2,813,574,025.4936 |
0.0032 USDT |
0.0014 USDT |
0.0018 USDT |
0.0019 USDT |
| 2024-04-12 |
0.0047 USDT |
967,706,751.8817 |
0.0081 USDT |
0.0030 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-04-11 |
0.0091 USDT |
30,904,801.0488 |
0.0088 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-04-10 |
0.0089 USDT |
29,642,075.1277 |
0.0090 USDT |
0.0084 USDT |
0.0088 USDT |
0.0091 USDT |
| 2024-04-09 |
0.0107 USDT |
38,515,810.4034 |
0.0105 USDT |
0.0098 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-04-08 |
0.0104 USDT |
13,215,003.2317 |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0114 USDT |
| 2024-04-07 |
0.0096 USDT |
13,187,490.0449 |
0.0100 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-04-06 |
0.0087 USDT |
12,018,118.7608 |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0088 USDT |
| 2024-04-05 |
0.0085 USDT |
17,615,797.7869 |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-04-04 |
0.0090 USDT |
22,393,331.1813 |
0.0097 USDT |
0.0088 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-04-03 |
0.0088 USDT |
29,539,030.7226 |
0.0088 USDT |
0.0083 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-04-02 |
0.0090 USDT |
23,189,420.7111 |
0.0083 USDT |
0.0082 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-04-01 |
0.0123 USDT |
12,884,584.7509 |
0.0107 USDT |
0.0102 USDT |
0.0107 USDT |
0.0113 USDT |
| 2024-03-31 |
0.0121 USDT |
10,131,098.5539 |
0.0124 USDT |
0.0123 USDT |
0.0125 USDT |
0.0131 USDT |
| 2024-03-30 |
0.0126 USDT |
10,124,730.0709 |
0.0124 USDT |
0.0121 USDT |
0.0124 USDT |
0.0125 USDT |
| 2024-03-29 |
0.0128 USDT |
16,947,435.4145 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-03-28 |
0.0130 USDT |
16,614,850.2136 |
0.0129 USDT |
0.0125 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-03-27 |
0.0140 USDT |
27,448,323.5452 |
0.0127 USDT |
0.0124 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-03-26 |
0.0145 USDT |
27,725,557.1026 |
0.0143 USDT |
0.0136 USDT |
0.0146 USDT |
0.0147 USDT |
| 2024-03-25 |
0.0134 USDT |
12,152,389.1861 |
0.0140 USDT |
0.0136 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-03-24 |
0.0119 USDT |
19,857,459.3847 |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0127 USDT |
| 2024-03-23 |
0.0117 USDT |
17,168,644.6365 |
0.0122 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-03-22 |
0.0122 USDT |
37,263,784.2727 |
0.0105 USDT |
0.0105 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-03-21 |
0.0122 USDT |
41,913,639.7215 |
0.0127 USDT |
0.0111 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-03-20 |
0.0098 USDT |
45,088,114.8707 |
0.0105 USDT |
0.0085 USDT |
0.0098 USDT |
0.0114 USDT |
| 2024-03-19 |
0.0108 USDT |
40,349,915.9389 |
0.0100 USDT |
0.0094 USDT |
0.0103 USDT |
0.0109 USDT |
| 2024-03-18 |
0.0152 USDT |
25,802,455.9011 |
0.0136 USDT |
0.0128 USDT |
0.0136 USDT |
0.0140 USDT |
| 2024-03-17 |
0.0155 USDT |
14,527,912.9536 |
0.0176 USDT |
0.0168 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-03-16 |
0.0192 USDT |
64,309,638.6345 |
0.0173 USDT |
0.0144 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-03-15 |
0.0187 USDT |
64,562,564.1173 |
0.0198 USDT |
0.0182 USDT |
0.0201 USDT |
0.0211 USDT |