Identifier on DigiFinex: cfxq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
0.0650 USDT |
769,858.2300 |
0.0651 USDT |
0.0647 USDT |
0.0648 USDT |
0.0650 USDT |
| 2021-03-19 |
0.0653 USDT |
778,605.8200 |
0.0657 USDT |
0.0647 USDT |
0.0651 USDT |
0.0651 USDT |
| 2021-03-18 |
0.0651 USDT |
771,400.0600 |
0.0647 USDT |
0.0641 USDT |
0.0646 USDT |
0.0657 USDT |
| 2021-03-17 |
0.0641 USDT |
782,611.4200 |
0.0631 USDT |
0.0629 USDT |
0.0633 USDT |
0.0647 USDT |
| 2021-03-16 |
0.0629 USDT |
786,506.6800 |
0.0622 USDT |
0.0622 USDT |
0.0623 USDT |
0.0631 USDT |
| 2021-03-15 |
0.0624 USDT |
777,709.1800 |
0.0624 USDT |
0.0607 USDT |
0.0611 USDT |
0.0622 USDT |
| 2021-03-14 |
0.0641 USDT |
771,840.6900 |
0.0657 USDT |
0.0619 USDT |
0.0628 USDT |
0.0624 USDT |
| 2021-03-13 |
0.0613 USDT |
782,634.9700 |
0.0626 USDT |
0.0571 USDT |
0.0601 USDT |
0.0656 USDT |
| 2021-03-12 |
0.0610 USDT |
788,243.7100 |
0.0627 USDT |
0.0596 USDT |
0.0604 USDT |
0.0625 USDT |
| 2021-03-11 |
0.0628 USDT |
794,901.9000 |
0.0634 USDT |
0.0603 USDT |
0.0616 USDT |
0.0627 USDT |
| 2021-03-10 |
0.0618 USDT |
767,839.2600 |
0.0617 USDT |
0.0608 USDT |
0.0613 USDT |
0.0634 USDT |
| 2021-03-09 |
0.0629 USDT |
770,702.7200 |
0.0646 USDT |
0.0613 USDT |
0.0616 USDT |
0.0616 USDT |
| 2021-03-08 |
0.0611 USDT |
775,785.8500 |
0.0610 USDT |
0.0600 USDT |
0.0608 USDT |
0.0645 USDT |
| 2021-03-07 |
0.0623 USDT |
774,068.7300 |
0.0640 USDT |
0.0603 USDT |
0.0606 USDT |
0.0609 USDT |
| 2021-03-06 |
0.0639 USDT |
724,031.4600 |
0.0623 USDT |
0.0613 USDT |
0.0634 USDT |
0.0639 USDT |
| 2021-03-05 |
0.0544 USDT |
772,635.2000 |
0.0554 USDT |
0.0489 USDT |
0.0505 USDT |
0.0625 USDT |
| 2021-03-04 |
0.0609 USDT |
779,968.9300 |
0.0649 USDT |
0.0550 USDT |
0.0555 USDT |
0.0554 USDT |
| 2021-03-03 |
0.0654 USDT |
786,434.4100 |
0.0654 USDT |
0.0639 USDT |
0.0650 USDT |
0.0650 USDT |
| 2021-03-02 |
0.0656 USDT |
783,223.7800 |
0.0653 USDT |
0.0645 USDT |
0.0653 USDT |
0.0653 USDT |
| 2021-03-01 |
0.0652 USDT |
782,872.5600 |
0.0654 USDT |
0.0637 USDT |
0.0651 USDT |
0.0653 USDT |
| 2021-02-28 |
0.0670 USDT |
789,974.8000 |
0.0671 USDT |
0.0653 USDT |
0.0656 USDT |
0.0654 USDT |
| 2021-02-27 |
0.0676 USDT |
770,468.4800 |
0.0666 USDT |
0.0659 USDT |
0.0667 USDT |
0.0671 USDT |
| 2021-02-26 |
0.0672 USDT |
775,283.4100 |
0.0678 USDT |
0.0658 USDT |
0.0659 USDT |
0.0666 USDT |
| 2021-02-25 |
0.0678 USDT |
785,312.9000 |
0.0688 USDT |
0.0658 USDT |
0.0672 USDT |
0.0678 USDT |
| 2021-02-24 |
0.0681 USDT |
772,179.3600 |
0.0684 USDT |
0.0672 USDT |
0.0675 USDT |
0.0688 USDT |
| 2021-02-23 |
0.0684 USDT |
764,331.1500 |
0.0671 USDT |
0.0661 USDT |
0.0677 USDT |
0.0684 USDT |
| 2021-02-22 |
0.0680 USDT |
778,861.5500 |
0.0689 USDT |
0.0658 USDT |
0.0673 USDT |
0.0671 USDT |
| 2021-02-21 |
0.0679 USDT |
782,458.0900 |
0.0679 USDT |
0.0662 USDT |
0.0671 USDT |
0.0689 USDT |
| 2021-02-20 |
0.0674 USDT |
773,698.7300 |
0.0674 USDT |
0.0659 USDT |
0.0671 USDT |
0.0679 USDT |
| 2021-02-19 |
0.0676 USDT |
783,860.2800 |
0.0687 USDT |
0.0658 USDT |
0.0665 USDT |
0.0673 USDT |
| 2021-02-18 |
0.0685 USDT |
786,970.2200 |
0.0685 USDT |
0.0675 USDT |
0.0681 USDT |
0.0687 USDT |
| 2021-02-17 |
0.0686 USDT |
770,423.7600 |
0.0688 USDT |
0.0675 USDT |
0.0681 USDT |
0.0685 USDT |
| 2021-02-16 |
0.0681 USDT |
773,776.4800 |
0.0675 USDT |
0.0668 USDT |
0.0676 USDT |
0.0688 USDT |
| 2021-02-15 |
0.0665 USDT |
783,753.7700 |
0.0668 USDT |
0.0651 USDT |
0.0656 USDT |
0.0675 USDT |
| 2021-02-14 |
0.0645 USDT |
778,335.2800 |
0.0635 USDT |
0.0634 USDT |
0.0635 USDT |
0.0668 USDT |
| 2021-02-13 |
0.0637 USDT |
765,942.9300 |
0.0639 USDT |
0.0632 USDT |
0.0635 USDT |
0.0635 USDT |
| 2021-02-12 |
0.0641 USDT |
69,959.4900 |
0.0642 USDT |
0.0589 USDT |
0.0642 USDT |
0.0639 USDT |
| 2021-01-09 |
0.0749 USDT |
428,915.4600 |
0.0747 USDT |
0.0746 USDT |
0.0751 USDT |
0.0751 USDT |
| 2021-01-08 |
0.0747 USDT |
183,612.0000 |
0.0747 USDT |
0.0746 USDT |
0.0749 USDT |
0.0746 USDT |
| 2021-01-07 |
0.0751 USDT |
236,130.9200 |
0.0751 USDT |
0.0747 USDT |
0.0751 USDT |
0.0750 USDT |
| 2021-01-06 |
0.0747 USDT |
227,342.1400 |
0.0748 USDT |
0.0710 USDT |
0.0751 USDT |
0.0745 USDT |
| 2021-01-05 |
0.0747 USDT |
200,616.3500 |
0.0746 USDT |
0.0746 USDT |
0.0750 USDT |
0.0748 USDT |
| 2021-01-04 |
0.0745 USDT |
229,219.6700 |
0.0743 USDT |
0.0742 USDT |
0.0750 USDT |
0.0746 USDT |
| 2021-01-03 |
0.0746 USDT |
227,132.4900 |
0.0744 USDT |
0.0744 USDT |
0.0750 USDT |
0.0748 USDT |
| 2021-01-02 |
0.0749 USDT |
222,848.6000 |
0.0749 USDT |
0.0744 USDT |
0.0750 USDT |
0.0748 USDT |
| 2021-01-01 |
0.0748 USDT |
234,250.8300 |
0.0747 USDT |
0.0718 USDT |
0.0748 USDT |
0.0748 USDT |
| 2020-12-31 |
0.0749 USDT |
218,895.0700 |
0.0749 USDT |
0.0746 USDT |
0.0750 USDT |
0.0749 USDT |
| 2020-12-30 |
0.0748 USDT |
233,656.6700 |
0.0748 USDT |
0.0748 USDT |
0.0750 USDT |
0.0749 USDT |
| 2020-12-29 |
0.0750 USDT |
193,133.6400 |
0.0750 USDT |
0.0747 USDT |
0.0750 USDT |
0.0749 USDT |
| 2020-12-28 |
0.0732 USDT |
219,389.7900 |
0.0750 USDT |
0.0696 USDT |
0.0750 USDT |
0.0714 USDT |