Identifier on DigiFinex: cfxq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
0.0723 USDT |
81,942.9700 |
0.0731 USDT |
0.0713 USDT |
0.0722 USDT |
0.0723 USDT |
| 2021-06-27 |
0.0725 USDT |
80,893.5100 |
0.0724 USDT |
0.0718 USDT |
0.0729 USDT |
0.0719 USDT |
| 2021-06-26 |
0.0718 USDT |
75,689.1400 |
0.0727 USDT |
0.0722 USDT |
0.0735 USDT |
0.0734 USDT |
| 2021-06-25 |
0.0684 USDT |
84,392.6000 |
0.0714 USDT |
0.0711 USDT |
0.0722 USDT |
0.0715 USDT |
| 2021-06-24 |
0.0687 USDT |
97,880.2500 |
0.0688 USDT |
0.0678 USDT |
0.0693 USDT |
0.0694 USDT |
| 2021-06-23 |
0.0700 USDT |
83,840.8000 |
0.0699 USDT |
0.0681 USDT |
0.0691 USDT |
0.0691 USDT |
| 2021-06-22 |
0.0708 USDT |
69,833.2600 |
0.0722 USDT |
0.0720 USDT |
0.0729 USDT |
0.0721 USDT |
| 2021-06-21 |
0.0694 USDT |
71,391.4700 |
0.0684 USDT |
0.0665 USDT |
0.0672 USDT |
0.0670 USDT |
| 2021-06-20 |
0.0724 USDT |
74,622.3100 |
0.0728 USDT |
0.0713 USDT |
0.0718 USDT |
0.0715 USDT |
| 2021-06-19 |
0.0730 USDT |
80,685.8900 |
0.0738 USDT |
0.0718 USDT |
0.0738 USDT |
0.0736 USDT |
| 2021-06-18 |
0.0739 USDT |
87,975.7400 |
0.0734 USDT |
0.0712 USDT |
0.0730 USDT |
0.0713 USDT |
| 2021-06-17 |
0.0794 USDT |
94,286.9300 |
0.0738 USDT |
0.0721 USDT |
0.0735 USDT |
0.0738 USDT |
| 2021-06-16 |
0.0823 USDT |
85,766.1800 |
0.0838 USDT |
0.0833 USDT |
0.0850 USDT |
0.0848 USDT |
| 2021-06-15 |
0.0791 USDT |
62,571.6200 |
0.0811 USDT |
0.0797 USDT |
0.0811 USDT |
0.0809 USDT |
| 2021-06-14 |
0.0754 USDT |
77,836.3400 |
0.0750 USDT |
0.0712 USDT |
0.0764 USDT |
0.0721 USDT |
| 2021-06-13 |
0.0722 USDT |
86,747.2300 |
0.0746 USDT |
0.0745 USDT |
0.0753 USDT |
0.0753 USDT |
| 2021-06-12 |
0.0732 USDT |
84,274.4200 |
0.0718 USDT |
0.0711 USDT |
0.0723 USDT |
0.0720 USDT |
| 2021-06-11 |
0.0742 USDT |
96,283.0700 |
0.0726 USDT |
0.0724 USDT |
0.0734 USDT |
0.0737 USDT |
| 2021-06-10 |
0.0742 USDT |
82,674.0500 |
0.0762 USDT |
0.0750 USDT |
0.0763 USDT |
0.0771 USDT |
| 2021-06-09 |
0.0758 USDT |
100,129.8000 |
0.0722 USDT |
0.0712 USDT |
0.0724 USDT |
0.0724 USDT |
| 2021-06-08 |
0.0810 USDT |
75,878.3400 |
0.0816 USDT |
0.0800 USDT |
0.0806 USDT |
0.0801 USDT |
| 2021-06-07 |
0.0813 USDT |
73,328.6800 |
0.0818 USDT |
0.0807 USDT |
0.0810 USDT |
0.0807 USDT |
| 2021-06-06 |
0.0804 USDT |
93,833.9700 |
0.0840 USDT |
0.0804 USDT |
0.0820 USDT |
0.0807 USDT |
| 2021-06-05 |
0.0818 USDT |
51,016.5200 |
0.0815 USDT |
0.0758 USDT |
0.0781 USDT |
0.0781 USDT |
| 2021-06-04 |
0.0824 USDT |
71,091.5000 |
0.0822 USDT |
0.0820 USDT |
0.0826 USDT |
0.0825 USDT |
| 2021-06-03 |
0.0825 USDT |
90,502.0600 |
0.0817 USDT |
0.0813 USDT |
0.0823 USDT |
0.0815 USDT |
| 2021-06-02 |
0.0813 USDT |
84,228.3500 |
0.0813 USDT |
0.0810 USDT |
0.0813 USDT |
0.0812 USDT |
| 2021-06-01 |
0.0819 USDT |
66,873.1300 |
0.0809 USDT |
0.0809 USDT |
0.0816 USDT |
0.0812 USDT |
| 2021-05-31 |
0.0846 USDT |
70,178.0000 |
0.0851 USDT |
0.0828 USDT |
0.0846 USDT |
0.0845 USDT |
| 2021-05-30 |
0.0845 USDT |
69,786.9200 |
0.0853 USDT |
0.0851 USDT |
0.0853 USDT |
0.0853 USDT |
| 2021-05-29 |
0.0862 USDT |
94,975.1200 |
0.0850 USDT |
0.0850 USDT |
0.0860 USDT |
0.0851 USDT |
| 2021-05-28 |
0.0865 USDT |
74,242.7500 |
0.0863 USDT |
0.0850 USDT |
0.0860 USDT |
0.0852 USDT |
| 2021-05-27 |
0.0869 USDT |
70,078.1600 |
0.0847 USDT |
0.0842 USDT |
0.0867 USDT |
0.0883 USDT |
| 2021-05-26 |
0.0889 USDT |
81,766.2300 |
0.0914 USDT |
0.0884 USDT |
0.0896 USDT |
0.0890 USDT |
| 2021-05-25 |
0.0869 USDT |
77,744.3600 |
0.0883 USDT |
0.0873 USDT |
0.0900 USDT |
0.0897 USDT |
| 2021-05-24 |
0.0821 USDT |
90,676.6300 |
0.0840 USDT |
0.0832 USDT |
0.0850 USDT |
0.0849 USDT |
| 2021-05-23 |
0.0801 USDT |
59,996.7600 |
0.0834 USDT |
0.0821 USDT |
0.0838 USDT |
0.0837 USDT |
| 2021-05-22 |
0.0743 USDT |
67,715.6000 |
0.0781 USDT |
0.0766 USDT |
0.0776 USDT |
0.0771 USDT |
| 2021-05-21 |
0.0717 USDT |
80,735.5300 |
0.0715 USDT |
0.0714 USDT |
0.0715 USDT |
0.0715 USDT |
| 2021-05-20 |
0.0723 USDT |
83,114.7700 |
0.0731 USDT |
0.0708 USDT |
0.0713 USDT |
0.0714 USDT |
| 2021-05-19 |
0.0734 USDT |
64,453.2500 |
0.0732 USDT |
0.0729 USDT |
0.0732 USDT |
0.0730 USDT |
| 2021-05-18 |
0.0734 USDT |
75,350.4400 |
0.0736 USDT |
0.0735 USDT |
0.0736 USDT |
0.0735 USDT |
| 2021-05-17 |
0.0730 USDT |
57,318.4500 |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
0.0732 USDT |
| 2021-05-16 |
0.0723 USDT |
59,277.7900 |
0.0731 USDT |
0.0731 USDT |
0.0731 USDT |
0.0731 USDT |
| 2021-05-15 |
0.0720 USDT |
60,468.2200 |
0.0717 USDT |
0.0715 USDT |
0.0718 USDT |
0.0717 USDT |
| 2021-05-14 |
0.0713 USDT |
88,328.6200 |
0.0726 USDT |
0.0725 USDT |
0.0729 USDT |
0.0726 USDT |
| 2021-05-13 |
0.0704 USDT |
60,617.4000 |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
| 2021-05-12 |
0.0681 USDT |
61,947.8600 |
0.0695 USDT |
0.0692 USDT |
0.0694 USDT |
0.0694 USDT |
| 2021-05-11 |
0.0662 USDT |
69,939.1900 |
0.0672 USDT |
0.0672 USDT |
0.0674 USDT |
0.0674 USDT |
| 2021-05-10 |
0.0657 USDT |
99,496.6800 |
0.0660 USDT |
0.0660 USDT |
0.0663 USDT |
0.0662 USDT |