Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
1.7813 USDT |
33,685.2719 |
1.7719 USDT |
1.7667 USDT |
1.7788 USDT |
1.7827 USDT |
| 2022-08-07 |
1.8427 USDT |
127,312.9693 |
1.7900 USDT |
1.7387 USDT |
1.7882 USDT |
1.7825 USDT |
| 2022-08-06 |
1.9545 USDT |
31,548.7663 |
1.9141 USDT |
1.9001 USDT |
1.9090 USDT |
1.9055 USDT |
| 2022-08-05 |
1.9976 USDT |
46,118.0018 |
1.9848 USDT |
1.9808 USDT |
1.9888 USDT |
1.9867 USDT |
| 2022-08-04 |
2.0430 USDT |
38,225.9735 |
2.0361 USDT |
2.0178 USDT |
2.0345 USDT |
2.0345 USDT |
| 2022-08-03 |
2.1227 USDT |
32,826.4270 |
2.0812 USDT |
2.0545 USDT |
2.0718 USDT |
2.0641 USDT |
| 2022-08-02 |
2.1913 USDT |
59,702.8593 |
2.1581 USDT |
2.1350 USDT |
2.1486 USDT |
2.1587 USDT |
| 2022-08-01 |
2.2228 USDT |
38,608.5191 |
2.2211 USDT |
2.2120 USDT |
2.2176 USDT |
2.2137 USDT |
| 2022-07-31 |
2.2213 USDT |
44,086.4128 |
2.2245 USDT |
2.2195 USDT |
2.2301 USDT |
2.2270 USDT |
| 2022-07-30 |
2.2255 USDT |
100,187.7471 |
2.2358 USDT |
2.2243 USDT |
2.2327 USDT |
2.2317 USDT |
| 2022-07-29 |
2.2119 USDT |
27,358.4375 |
2.2098 USDT |
2.2029 USDT |
2.2143 USDT |
2.2192 USDT |
| 2022-07-28 |
2.2008 USDT |
41,616.9110 |
2.2096 USDT |
2.1955 USDT |
2.2044 USDT |
2.2009 USDT |
| 2022-07-27 |
2.2140 USDT |
173,783.0681 |
2.2167 USDT |
2.1989 USDT |
2.2095 USDT |
2.2023 USDT |
| 2022-07-26 |
2.1952 USDT |
33,127.0373 |
2.1850 USDT |
2.1841 USDT |
2.2079 USDT |
2.2093 USDT |
| 2022-07-25 |
2.1771 USDT |
9,287.6455 |
2.1766 USDT |
2.1740 USDT |
2.1834 USDT |
2.1834 USDT |
| 2022-07-24 |
2.1582 USDT |
54,615.4744 |
2.1715 USDT |
2.1574 USDT |
2.1698 USDT |
2.1586 USDT |
| 2022-07-23 |
2.1676 USDT |
41,071.5300 |
2.1663 USDT |
2.1550 USDT |
2.1653 USDT |
2.1563 USDT |
| 2022-07-22 |
2.1496 USDT |
54,932.5779 |
2.1482 USDT |
2.1482 USDT |
2.1590 USDT |
2.1671 USDT |
| 2022-07-21 |
2.1736 USDT |
51,085.6495 |
2.1726 USDT |
2.1501 USDT |
2.1609 USDT |
2.1544 USDT |
| 2022-07-20 |
2.2287 USDT |
70,555.6153 |
2.2122 USDT |
2.1965 USDT |
2.2094 USDT |
2.2062 USDT |
| 2022-07-19 |
2.2582 USDT |
41,087.7684 |
2.2825 USDT |
2.2686 USDT |
2.2855 USDT |
2.2696 USDT |
| 2022-07-18 |
2.3597 USDT |
58,666.1050 |
2.1799 USDT |
2.1192 USDT |
2.1970 USDT |
2.2115 USDT |
| 2022-07-17 |
2.3580 USDT |
37,618.6834 |
2.4573 USDT |
2.4239 USDT |
2.4379 USDT |
2.4369 USDT |
| 2022-07-16 |
2.3131 USDT |
52,668.6081 |
2.2992 USDT |
2.2992 USDT |
2.3125 USDT |
2.3165 USDT |
| 2022-07-15 |
2.3483 USDT |
37,592.5902 |
2.3307 USDT |
2.3223 USDT |
2.3307 USDT |
2.3350 USDT |
| 2022-07-14 |
2.3813 USDT |
45,855.1531 |
2.3770 USDT |
2.3573 USDT |
2.3692 USDT |
2.3620 USDT |
| 2022-07-13 |
2.4296 USDT |
34,141.9113 |
2.4118 USDT |
2.3872 USDT |
2.3984 USDT |
2.3916 USDT |
| 2022-07-12 |
2.4526 USDT |
68,513.2651 |
2.4166 USDT |
2.4045 USDT |
2.4235 USDT |
2.4150 USDT |
| 2022-07-11 |
2.3956 USDT |
86,145.3331 |
2.3695 USDT |
2.3616 USDT |
2.3843 USDT |
2.4343 USDT |
| 2022-07-10 |
2.3962 USDT |
58,850.4863 |
2.3343 USDT |
2.3282 USDT |
2.3454 USDT |
2.3703 USDT |
| 2022-07-09 |
2.4481 USDT |
34,276.0447 |
2.4881 USDT |
2.4707 USDT |
2.4881 USDT |
2.5024 USDT |
| 2022-07-08 |
2.4475 USDT |
37,313.7559 |
2.4404 USDT |
2.4404 USDT |
2.4612 USDT |
2.4445 USDT |
| 2022-07-07 |
2.4767 USDT |
5,943.0283 |
2.4576 USDT |
2.4500 USDT |
2.4586 USDT |
2.4586 USDT |
| 2022-07-06 |
2.4799 USDT |
37,777.2999 |
2.4448 USDT |
2.4179 USDT |
2.4393 USDT |
2.4384 USDT |
| 2022-07-05 |
2.4369 USDT |
61,645.2085 |
2.4479 USDT |
2.4415 USDT |
2.4723 USDT |
2.5144 USDT |
| 2022-07-04 |
2.5536 USDT |
24,051.8006 |
2.5757 USDT |
2.4307 USDT |
2.4608 USDT |
2.4331 USDT |
| 2022-07-03 |
2.7416 USDT |
45,261.8745 |
2.6790 USDT |
2.6637 USDT |
2.6833 USDT |
2.6833 USDT |
| 2022-07-02 |
2.7682 USDT |
26,718.9573 |
2.7599 USDT |
2.7482 USDT |
2.7844 USDT |
2.7522 USDT |
| 2022-07-01 |
2.7562 USDT |
21,149.9260 |
2.7669 USDT |
2.7449 USDT |
2.7624 USDT |
2.7783 USDT |
| 2022-06-30 |
2.7352 USDT |
36,209.0647 |
2.7622 USDT |
2.7622 USDT |
2.7749 USDT |
2.7697 USDT |
| 2022-06-29 |
2.7516 USDT |
28,073.4223 |
2.7598 USDT |
2.6828 USDT |
2.7206 USDT |
2.7134 USDT |
| 2022-06-28 |
2.8562 USDT |
41,479.8630 |
2.8478 USDT |
2.8084 USDT |
2.8327 USDT |
2.8224 USDT |
| 2022-06-27 |
2.9124 USDT |
27,867.9345 |
2.8899 USDT |
2.8574 USDT |
2.8874 USDT |
2.8610 USDT |
| 2022-06-26 |
3.0924 USDT |
24,651.2089 |
2.9539 USDT |
2.9049 USDT |
2.9353 USDT |
2.9353 USDT |
| 2022-06-25 |
3.2550 USDT |
17,670.6860 |
3.0651 USDT |
3.0637 USDT |
3.1375 USDT |
3.1691 USDT |
| 2022-06-24 |
3.4752 USDT |
21,923.2270 |
3.3569 USDT |
3.2693 USDT |
3.3324 USDT |
3.3049 USDT |
| 2022-06-23 |
3.4187 USDT |
29,618.4826 |
3.4393 USDT |
3.4223 USDT |
3.4684 USDT |
3.4420 USDT |
| 2022-06-22 |
3.5759 USDT |
24,331.5379 |
3.4731 USDT |
3.3410 USDT |
3.3914 USDT |
3.3807 USDT |
| 2022-06-21 |
3.5643 USDT |
22,097.4607 |
3.5987 USDT |
3.5900 USDT |
3.6238 USDT |
3.6297 USDT |
| 2022-06-20 |
3.5640 USDT |
24,005.6289 |
3.5647 USDT |
3.5586 USDT |
3.5796 USDT |
3.6129 USDT |