Identifier on DigiFinex: cmfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-12 |
0.0383 USDT |
897,439.8649 |
0.0369 USDT |
0.0350 USDT |
0.0371 USDT |
0.0371 USDT |
| 2022-06-11 |
0.0354 USDT |
1,117,897.9880 |
0.0385 USDT |
0.0325 USDT |
0.0339 USDT |
0.0325 USDT |
| 2022-06-10 |
0.0376 USDT |
1,039,642.1435 |
0.0323 USDT |
0.0306 USDT |
0.0324 USDT |
0.0330 USDT |
| 2022-06-09 |
0.0346 USDT |
2,348,908.6808 |
0.0318 USDT |
0.0291 USDT |
0.0330 USDT |
0.0311 USDT |
| 2022-06-08 |
0.0361 USDT |
1,163,081.6274 |
0.0348 USDT |
0.0317 USDT |
0.0346 USDT |
0.0361 USDT |
| 2022-06-07 |
0.0378 USDT |
1,299,996.4296 |
0.0378 USDT |
0.0320 USDT |
0.0338 USDT |
0.0332 USDT |
| 2022-06-06 |
0.0387 USDT |
1,103,897.6345 |
0.0395 USDT |
0.0374 USDT |
0.0399 USDT |
0.0380 USDT |
| 2022-06-05 |
0.0396 USDT |
933,195.9692 |
0.0377 USDT |
0.0374 USDT |
0.0387 USDT |
0.0375 USDT |
| 2022-06-04 |
0.0391 USDT |
709,634.3516 |
0.0403 USDT |
0.0377 USDT |
0.0397 USDT |
0.0385 USDT |
| 2022-06-03 |
0.0397 USDT |
1,137,454.7222 |
0.0374 USDT |
0.0374 USDT |
0.0395 USDT |
0.0388 USDT |
| 2022-06-02 |
0.0394 USDT |
870,902.1149 |
0.0412 USDT |
0.0374 USDT |
0.0389 USDT |
0.0383 USDT |
| 2022-06-01 |
0.0408 USDT |
1,091,975.0107 |
0.0436 USDT |
0.0388 USDT |
0.0392 USDT |
0.0390 USDT |
| 2022-05-31 |
0.0429 USDT |
949,626.8296 |
0.0404 USDT |
0.0375 USDT |
0.0401 USDT |
0.0401 USDT |
| 2022-05-30 |
0.0424 USDT |
1,047,654.1051 |
0.0434 USDT |
0.0410 USDT |
0.0433 USDT |
0.0433 USDT |
| 2022-05-29 |
0.0429 USDT |
870,137.0361 |
0.0434 USDT |
0.0411 USDT |
0.0436 USDT |
0.0444 USDT |
| 2022-05-28 |
0.0436 USDT |
633,115.6927 |
0.0452 USDT |
0.0433 USDT |
0.0460 USDT |
0.0460 USDT |
| 2022-05-27 |
0.0438 USDT |
750,570.3340 |
0.0437 USDT |
0.0410 USDT |
0.0422 USDT |
0.0410 USDT |
| 2022-05-26 |
0.0441 USDT |
747,071.8972 |
0.0454 USDT |
0.0415 USDT |
0.0439 USDT |
0.0430 USDT |
| 2022-05-25 |
0.0438 USDT |
756,796.1891 |
0.0452 USDT |
0.0410 USDT |
0.0426 USDT |
0.0415 USDT |
| 2022-05-24 |
0.0426 USDT |
921,507.5394 |
0.0456 USDT |
0.0410 USDT |
0.0434 USDT |
0.0431 USDT |
| 2022-05-23 |
0.0429 USDT |
1,043,922.6819 |
0.0431 USDT |
0.0374 USDT |
0.0400 USDT |
0.0388 USDT |
| 2022-05-22 |
0.0414 USDT |
1,076,990.6928 |
0.0422 USDT |
0.0391 USDT |
0.0428 USDT |
0.0427 USDT |
| 2022-05-21 |
0.0430 USDT |
880,102.2876 |
0.0445 USDT |
0.0413 USDT |
0.0447 USDT |
0.0452 USDT |
| 2022-05-20 |
0.0422 USDT |
1,092,100.5099 |
0.0402 USDT |
0.0387 USDT |
0.0401 USDT |
0.0401 USDT |
| 2022-05-19 |
0.0438 USDT |
1,147,893.1984 |
0.0420 USDT |
0.0386 USDT |
0.0410 USDT |
0.0409 USDT |
| 2022-05-18 |
0.0440 USDT |
749,842.7615 |
0.0459 USDT |
0.0440 USDT |
0.0464 USDT |
0.0459 USDT |
| 2022-05-17 |
0.0411 USDT |
1,122,372.1934 |
0.0390 USDT |
0.0374 USDT |
0.0396 USDT |
0.0396 USDT |
| 2022-05-16 |
0.0441 USDT |
994,977.8481 |
0.0422 USDT |
0.0384 USDT |
0.0407 USDT |
0.0414 USDT |
| 2022-05-15 |
0.0426 USDT |
778,986.3186 |
0.0408 USDT |
0.0388 USDT |
0.0419 USDT |
0.0429 USDT |
| 2022-05-14 |
0.0444 USDT |
1,058,410.0768 |
0.0457 USDT |
0.0420 USDT |
0.0443 USDT |
0.0431 USDT |
| 2022-05-13 |
0.0457 USDT |
709,149.5599 |
0.0424 USDT |
0.0420 USDT |
0.0438 USDT |
0.0440 USDT |
| 2022-05-12 |
0.0442 USDT |
781,815.6392 |
0.0479 USDT |
0.0446 USDT |
0.0476 USDT |
0.0489 USDT |
| 2022-05-11 |
0.0472 USDT |
1,086,094.1556 |
0.0478 USDT |
0.0466 USDT |
0.0498 USDT |
0.0497 USDT |
| 2022-05-10 |
0.0420 USDT |
1,244,972.9068 |
0.0397 USDT |
0.0374 USDT |
0.0392 USDT |
0.0412 USDT |
| 2022-05-09 |
0.0476 USDT |
761,395.5984 |
0.0508 USDT |
0.0472 USDT |
0.0507 USDT |
0.0512 USDT |
| 2022-05-08 |
0.0425 USDT |
857,717.0132 |
0.0414 USDT |
0.0374 USDT |
0.0395 USDT |
0.0374 USDT |
| 2022-05-07 |
0.0399 USDT |
1,234,995.7753 |
0.0449 USDT |
0.0374 USDT |
0.0395 USDT |
0.0388 USDT |
| 2022-05-06 |
0.0406 USDT |
931,490.4413 |
0.0396 USDT |
0.0380 USDT |
0.0408 USDT |
0.0411 USDT |
| 2022-05-05 |
0.0467 USDT |
888,190.5994 |
0.0490 USDT |
0.0426 USDT |
0.0461 USDT |
0.0426 USDT |
| 2022-05-04 |
0.0485 USDT |
864,454.4094 |
0.0441 USDT |
0.0436 USDT |
0.0466 USDT |
0.0461 USDT |
| 2022-05-03 |
0.0518 USDT |
1,000,922.4686 |
0.0524 USDT |
0.0480 USDT |
0.0505 USDT |
0.0501 USDT |
| 2022-05-02 |
0.0474 USDT |
727,500.0534 |
0.0522 USDT |
0.0499 USDT |
0.0532 USDT |
0.0509 USDT |
| 2022-05-01 |
0.0412 USDT |
902,378.0961 |
0.0454 USDT |
0.0412 USDT |
0.0432 USDT |
0.0447 USDT |
| 2022-04-30 |
0.0414 USDT |
1,058,042.0747 |
0.0489 USDT |
0.0399 USDT |
0.0437 USDT |
0.0410 USDT |
| 2022-04-29 |
0.0532 USDT |
1,007,342.4584 |
0.0565 USDT |
0.0454 USDT |
0.0485 USDT |
0.0476 USDT |
| 2022-04-28 |
0.0495 USDT |
720,105.2126 |
0.0570 USDT |
0.0517 USDT |
0.0565 USDT |
0.0590 USDT |
| 2022-04-27 |
0.0494 USDT |
1,156,913.4243 |
0.0473 USDT |
0.0444 USDT |
0.0477 USDT |
0.0457 USDT |
| 2022-04-26 |
0.0494 USDT |
992,488.3176 |
0.0516 USDT |
0.0476 USDT |
0.0509 USDT |
0.0490 USDT |
| 2022-04-25 |
0.0493 USDT |
901,309.7557 |
0.0502 USDT |
0.0476 USDT |
0.0505 USDT |
0.0500 USDT |
| 2022-04-24 |
0.0494 USDT |
672,529.3138 |
0.0482 USDT |
0.0476 USDT |
0.0510 USDT |
0.0497 USDT |