Identifier on DigiFinex: alice3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.1927 USDT |
5,121,123.2605 |
0.1931 USDT |
0.1422 USDT |
0.1521 USDT |
0.1485 USDT |
| 2022-04-28 |
0.1824 USDT |
1,044,803.1540 |
0.1888 USDT |
0.1745 USDT |
0.1845 USDT |
0.1766 USDT |
| 2022-04-27 |
0.1610 USDT |
923,755.4780 |
0.1571 USDT |
0.1518 USDT |
0.1580 USDT |
0.1645 USDT |
| 2022-04-26 |
0.1753 USDT |
2,076,151.6039 |
0.1662 USDT |
0.1496 USDT |
0.1596 USDT |
0.1593 USDT |
| 2022-04-25 |
0.1776 USDT |
710,223.1850 |
0.1922 USDT |
0.1882 USDT |
0.1970 USDT |
0.1971 USDT |
| 2022-04-24 |
0.2102 USDT |
342,272.1618 |
0.2091 USDT |
0.2045 USDT |
0.2101 USDT |
0.2126 USDT |
| 2022-04-23 |
0.2140 USDT |
233,823.6477 |
0.2222 USDT |
0.2189 USDT |
0.2235 USDT |
0.2204 USDT |
| 2022-04-22 |
0.2328 USDT |
513,600.5607 |
0.2252 USDT |
0.2230 USDT |
0.2308 USDT |
0.2299 USDT |
| 2022-04-21 |
0.2721 USDT |
2,605,406.2025 |
0.2585 USDT |
0.2118 USDT |
0.2273 USDT |
0.2261 USDT |
| 2022-04-20 |
0.2791 USDT |
521,806.9034 |
0.2653 USDT |
0.2607 USDT |
0.2762 USDT |
0.2695 USDT |
| 2022-04-19 |
0.2550 USDT |
165,872.8719 |
0.2611 USDT |
0.2591 USDT |
0.2655 USDT |
0.2668 USDT |
| 2022-04-18 |
0.2174 USDT |
416,001.5142 |
0.2294 USDT |
0.2294 USDT |
0.2350 USDT |
0.2408 USDT |
| 2022-04-17 |
0.2835 USDT |
443,532.1298 |
0.2766 USDT |
0.2686 USDT |
0.2777 USDT |
0.2753 USDT |
| 2022-04-16 |
0.2465 USDT |
284,834.3836 |
0.2496 USDT |
0.2490 USDT |
0.2553 USDT |
0.2636 USDT |
| 2022-04-15 |
0.2388 USDT |
133,960.9322 |
0.2315 USDT |
0.2301 USDT |
0.2349 USDT |
0.2347 USDT |
| 2022-04-14 |
0.2439 USDT |
351,484.2546 |
0.2336 USDT |
0.2276 USDT |
0.2356 USDT |
0.2341 USDT |
| 2022-04-13 |
0.2470 USDT |
277,439.1149 |
0.2516 USDT |
0.2496 USDT |
0.2563 USDT |
0.2547 USDT |
| 2022-04-12 |
0.2342 USDT |
1,255,967.3581 |
0.2220 USDT |
0.2128 USDT |
0.2235 USDT |
0.2310 USDT |
| 2022-04-11 |
0.2357 USDT |
1,999,840.4409 |
0.2248 USDT |
0.2082 USDT |
0.2232 USDT |
0.2193 USDT |
| 2022-04-10 |
0.2926 USDT |
322,268.5258 |
0.2945 USDT |
0.2945 USDT |
0.3092 USDT |
0.3092 USDT |
| 2022-04-09 |
0.2778 USDT |
238,443.7706 |
0.2826 USDT |
0.2803 USDT |
0.2892 USDT |
0.2912 USDT |
| 2022-04-08 |
0.3121 USDT |
988,885.8577 |
0.3005 USDT |
0.2644 USDT |
0.2695 USDT |
0.2669 USDT |
| 2022-04-07 |
0.3164 USDT |
252,790.0621 |
0.3345 USDT |
0.3248 USDT |
0.3369 USDT |
0.3473 USDT |
| 2022-04-06 |
0.3633 USDT |
1,038,444.5372 |
0.3413 USDT |
0.3089 USDT |
0.3277 USDT |
0.3252 USDT |
| 2022-04-05 |
0.5130 USDT |
447,338.7447 |
0.5044 USDT |
0.4687 USDT |
0.4825 USDT |
0.4762 USDT |
| 2022-04-04 |
0.5288 USDT |
320,822.9318 |
0.5064 USDT |
0.4916 USDT |
0.5141 USDT |
0.5162 USDT |
| 2022-04-03 |
0.5767 USDT |
172,504.3810 |
0.5608 USDT |
0.5543 USDT |
0.5724 USDT |
0.5780 USDT |
| 2022-04-02 |
0.6535 USDT |
409,379.9898 |
0.6019 USDT |
0.6019 USDT |
0.6384 USDT |
0.6254 USDT |
| 2022-04-01 |
0.5372 USDT |
2,788,450.6395 |
0.5433 USDT |
0.5385 USDT |
0.6681 USDT |
0.6411 USDT |
| 2022-03-31 |
0.5408 USDT |
237,180.3782 |
0.4950 USDT |
0.4629 USDT |
0.4975 USDT |
0.4642 USDT |
| 2022-03-30 |
0.5295 USDT |
430,689.8134 |
0.5401 USDT |
0.5283 USDT |
0.5485 USDT |
0.5453 USDT |
| 2022-03-29 |
0.5107 USDT |
520,932.6443 |
0.5056 USDT |
0.4834 USDT |
0.4965 USDT |
0.4840 USDT |
| 2022-03-28 |
0.5580 USDT |
2,625,505.7308 |
0.6121 USDT |
0.4655 USDT |
0.5487 USDT |
0.5435 USDT |
| 2022-03-27 |
0.4798 USDT |
381,706.6796 |
0.4949 USDT |
0.4877 USDT |
0.5009 USDT |
0.5402 USDT |
| 2022-03-26 |
0.4198 USDT |
235,423.3918 |
0.4176 USDT |
0.4169 USDT |
0.4361 USDT |
0.4361 USDT |
| 2022-03-25 |
0.4313 USDT |
230,931.6285 |
0.4147 USDT |
0.3958 USDT |
0.4110 USDT |
0.4037 USDT |
| 2022-03-24 |
0.4380 USDT |
153,452.7217 |
0.4426 USDT |
0.4353 USDT |
0.4464 USDT |
0.4496 USDT |
| 2022-03-23 |
0.3767 USDT |
295,574.3098 |
0.3939 USDT |
0.3880 USDT |
0.4031 USDT |
0.3997 USDT |
| 2022-03-22 |
0.3614 USDT |
311,042.3477 |
0.3769 USDT |
0.3568 USDT |
0.3671 USDT |
0.3699 USDT |
| 2022-03-21 |
0.3253 USDT |
230,611.1886 |
0.3368 USDT |
0.3221 USDT |
0.3309 USDT |
0.3250 USDT |
| 2022-03-20 |
0.3373 USDT |
558,322.0113 |
0.3073 USDT |
0.3039 USDT |
0.3137 USDT |
0.3125 USDT |
| 2022-03-19 |
0.3547 USDT |
284,630.5122 |
0.3721 USDT |
0.3534 USDT |
0.3695 USDT |
0.3674 USDT |
| 2022-03-18 |
0.2994 USDT |
262,296.8854 |
0.3287 USDT |
0.3117 USDT |
0.3186 USDT |
0.3217 USDT |
| 2022-03-17 |
0.3241 USDT |
289,548.2585 |
0.3258 USDT |
0.3105 USDT |
0.3240 USDT |
0.3211 USDT |
| 2022-03-16 |
0.2685 USDT |
1,819,864.1348 |
0.2677 USDT |
0.2530 USDT |
0.2778 USDT |
0.2996 USDT |
| 2022-03-15 |
0.2428 USDT |
681,771.3863 |
0.2574 USDT |
0.2476 USDT |
0.2572 USDT |
0.2595 USDT |
| 2022-03-14 |
0.2307 USDT |
335,429.3175 |
0.2275 USDT |
0.2237 USDT |
0.2307 USDT |
0.2365 USDT |
| 2022-03-13 |
0.2743 USDT |
304,847.3032 |
0.2625 USDT |
0.2522 USDT |
0.2594 USDT |
0.2585 USDT |
| 2022-03-12 |
0.2924 USDT |
213,066.1788 |
0.2895 USDT |
0.2817 USDT |
0.2879 USDT |
0.2831 USDT |
| 2022-03-11 |
0.2950 USDT |
633,947.3865 |
0.2773 USDT |
0.2683 USDT |
0.2848 USDT |
0.2853 USDT |