Identifier on DigiFinex: alice3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.0228 USDT |
45,312,497.8483 |
0.0223 USDT |
0.0192 USDT |
0.0220 USDT |
0.0225 USDT |
| 2024-03-13 |
0.0282 USDT |
6,192,287.3921 |
0.0279 USDT |
0.0263 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-03-12 |
0.0250 USDT |
52,166,711.6934 |
0.0251 USDT |
0.0203 USDT |
0.0242 USDT |
0.0251 USDT |
| 2024-03-11 |
0.0274 USDT |
5,325,443.8455 |
0.0259 USDT |
0.0255 USDT |
0.0264 USDT |
0.0266 USDT |
| 2024-03-10 |
0.0293 USDT |
41,476,898.0605 |
0.0271 USDT |
0.0238 USDT |
0.0258 USDT |
0.0312 USDT |
| 2024-03-09 |
0.0269 USDT |
27,355,819.9345 |
0.0282 USDT |
0.0271 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-03-08 |
0.0199 USDT |
53,153,704.5606 |
0.0202 USDT |
0.0167 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-03-07 |
0.0210 USDT |
10,000,793.1843 |
0.0215 USDT |
0.0213 USDT |
0.0219 USDT |
0.0225 USDT |
| 2024-03-06 |
0.0167 USDT |
18,902,606.4243 |
0.0183 USDT |
0.0174 USDT |
0.0185 USDT |
0.0190 USDT |
| 2024-03-05 |
0.0198 USDT |
72,431,237.6446 |
0.0199 USDT |
0.0092 USDT |
0.0143 USDT |
0.0155 USDT |
| 2024-03-04 |
0.0235 USDT |
31,001,281.9670 |
0.0239 USDT |
0.0204 USDT |
0.0226 USDT |
0.0223 USDT |
| 2024-03-03 |
0.0235 USDT |
12,655,510.3512 |
0.0234 USDT |
0.0224 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-03-02 |
0.0220 USDT |
21,077,635.5510 |
0.0234 USDT |
0.0218 USDT |
0.0229 USDT |
0.0233 USDT |
| 2024-03-01 |
0.0187 USDT |
12,606,323.2271 |
0.0193 USDT |
0.0189 USDT |
0.0197 USDT |
0.0208 USDT |
| 2024-02-29 |
0.0194 USDT |
46,205,980.1690 |
0.0192 USDT |
0.0186 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-02-28 |
0.0241 USDT |
63,218,068.1562 |
0.0229 USDT |
0.0128 USDT |
0.0179 USDT |
0.0168 USDT |
| 2024-02-27 |
0.0210 USDT |
20,087,003.7295 |
0.0220 USDT |
0.0196 USDT |
0.0201 USDT |
0.0203 USDT |
| 2024-02-26 |
0.0235 USDT |
78,506,806.2983 |
0.0243 USDT |
0.0210 USDT |
0.0227 USDT |
0.0215 USDT |
| 2024-02-25 |
0.0137 USDT |
45,411,656.8524 |
0.0129 USDT |
0.0128 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-02-24 |
0.0121 USDT |
7,463,914.5420 |
0.0126 USDT |
0.0121 USDT |
0.0124 USDT |
0.0125 USDT |
| 2024-02-23 |
0.0113 USDT |
19,929,052.5438 |
0.0109 USDT |
0.0102 USDT |
0.0110 USDT |
0.0114 USDT |
| 2024-02-22 |
0.0117 USDT |
21,966,115.5632 |
0.0125 USDT |
0.0113 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-02-21 |
0.0106 USDT |
17,504,367.7716 |
0.0099 USDT |
0.0091 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-02-20 |
0.0124 USDT |
18,789,687.0831 |
0.0107 USDT |
0.0106 USDT |
0.0110 USDT |
0.0122 USDT |
| 2024-02-19 |
0.0134 USDT |
7,660,698.2388 |
0.0134 USDT |
0.0133 USDT |
0.0137 USDT |
0.0140 USDT |
| 2024-02-18 |
0.0137 USDT |
8,874,035.4287 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-02-17 |
0.0131 USDT |
6,208,265.6324 |
0.0128 USDT |
0.0126 USDT |
0.0129 USDT |
0.0133 USDT |
| 2024-02-16 |
0.0152 USDT |
11,481,018.1789 |
0.0144 USDT |
0.0134 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-02-15 |
0.0153 USDT |
13,835,390.1985 |
0.0142 USDT |
0.0137 USDT |
0.0142 USDT |
0.0138 USDT |
| 2024-02-14 |
0.0162 USDT |
4,603,645.5106 |
0.0162 USDT |
0.0160 USDT |
0.0165 USDT |
0.0168 USDT |
| 2024-02-13 |
0.0147 USDT |
6,916,593.7871 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-02-12 |
0.0148 USDT |
5,441,875.5335 |
0.0147 USDT |
0.0144 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-02-11 |
0.0172 USDT |
6,073,345.3949 |
0.0169 USDT |
0.0165 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-02-10 |
0.0174 USDT |
3,630,327.9252 |
0.0173 USDT |
0.0169 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-02-09 |
0.0171 USDT |
13,248,597.7081 |
0.0169 USDT |
0.0168 USDT |
0.0175 USDT |
0.0184 USDT |