Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
3.5380 USDT |
43,299.5846 |
3.5587 USDT |
3.5502 USDT |
3.5730 USDT |
3.5654 USDT |
| 2022-06-18 |
3.5468 USDT |
73,415.3195 |
3.5215 USDT |
3.4649 USDT |
3.4938 USDT |
3.4797 USDT |
| 2022-06-17 |
3.5888 USDT |
12,404.9857 |
3.5626 USDT |
3.5404 USDT |
3.5723 USDT |
3.5743 USDT |
| 2022-06-16 |
3.6410 USDT |
34,124.1640 |
3.6609 USDT |
3.6073 USDT |
3.6365 USDT |
3.6216 USDT |
| 2022-06-15 |
3.6322 USDT |
37,375.4811 |
3.6148 USDT |
3.6115 USDT |
3.6406 USDT |
3.6512 USDT |
| 2022-06-14 |
3.5941 USDT |
9,276.8640 |
3.6297 USDT |
3.5904 USDT |
3.6327 USDT |
3.6763 USDT |
| 2022-06-13 |
3.5971 USDT |
33,689.0442 |
3.6577 USDT |
3.5952 USDT |
3.6168 USDT |
3.6142 USDT |
| 2022-06-12 |
3.5631 USDT |
17,354.6703 |
3.5400 USDT |
3.5161 USDT |
3.5299 USDT |
3.5247 USDT |
| 2022-06-11 |
3.5923 USDT |
23,826.7254 |
3.5980 USDT |
3.5640 USDT |
3.5963 USDT |
3.5719 USDT |
| 2022-06-10 |
3.5083 USDT |
33,094.5265 |
3.5732 USDT |
3.4722 USDT |
3.6455 USDT |
3.6722 USDT |
| 2022-06-09 |
3.5035 USDT |
19,892.3893 |
3.5089 USDT |
3.4576 USDT |
3.4682 USDT |
3.4671 USDT |
| 2022-06-08 |
3.5476 USDT |
18,542.2393 |
3.5210 USDT |
3.5017 USDT |
3.5349 USDT |
3.5479 USDT |
| 2022-06-07 |
3.5133 USDT |
60,464.8689 |
3.5444 USDT |
3.5013 USDT |
3.5286 USDT |
3.5080 USDT |
| 2022-06-06 |
3.5341 USDT |
21,731.2171 |
3.5127 USDT |
3.4814 USDT |
3.5049 USDT |
3.5022 USDT |
| 2022-06-05 |
3.4834 USDT |
29,553.3957 |
3.4848 USDT |
3.4627 USDT |
3.4895 USDT |
3.5460 USDT |
| 2022-06-04 |
3.5003 USDT |
27,237.4707 |
3.5030 USDT |
3.4625 USDT |
3.4851 USDT |
3.4736 USDT |
| 2022-06-03 |
3.5082 USDT |
16,568.5870 |
3.5141 USDT |
3.4558 USDT |
3.4810 USDT |
3.4795 USDT |
| 2022-06-02 |
3.6024 USDT |
33,461.4154 |
3.5962 USDT |
3.5224 USDT |
3.5588 USDT |
3.5560 USDT |
| 2022-06-01 |
3.5898 USDT |
56,860.3436 |
3.6368 USDT |
3.5698 USDT |
3.6266 USDT |
3.6296 USDT |
| 2022-05-31 |
3.5790 USDT |
13,627.5411 |
3.6373 USDT |
3.5796 USDT |
3.6087 USDT |
3.6087 USDT |
| 2022-05-30 |
3.5923 USDT |
55,271.4265 |
3.5832 USDT |
3.4693 USDT |
3.5109 USDT |
3.5109 USDT |
| 2022-05-29 |
3.5792 USDT |
29,089.4775 |
3.6031 USDT |
3.5735 USDT |
3.6058 USDT |
3.5779 USDT |
| 2022-05-28 |
3.5755 USDT |
23,063.0079 |
3.6639 USDT |
3.4628 USDT |
3.6136 USDT |
3.6612 USDT |
| 2022-05-27 |
3.5637 USDT |
44,230.3070 |
3.5519 USDT |
3.4936 USDT |
3.5156 USDT |
3.5226 USDT |
| 2022-05-26 |
3.6113 USDT |
28,178.4841 |
3.5727 USDT |
3.5220 USDT |
3.5519 USDT |
3.6334 USDT |
| 2022-05-25 |
3.5166 USDT |
26,620.0707 |
3.5371 USDT |
3.5371 USDT |
3.5861 USDT |
3.6087 USDT |
| 2022-05-24 |
3.5130 USDT |
16,627.8586 |
3.4763 USDT |
3.4608 USDT |
3.4887 USDT |
3.4844 USDT |
| 2022-05-23 |
3.5640 USDT |
76,954.2484 |
3.5742 USDT |
3.5664 USDT |
3.5947 USDT |
3.5836 USDT |
| 2022-05-22 |
3.5519 USDT |
17,672.3228 |
3.5655 USDT |
3.5463 USDT |
3.5839 USDT |
3.5640 USDT |
| 2022-05-21 |
3.5353 USDT |
14,948.3432 |
3.5314 USDT |
3.4593 USDT |
3.4783 USDT |
3.4760 USDT |
| 2022-05-20 |
3.5108 USDT |
17,108.6081 |
3.5218 USDT |
3.5044 USDT |
3.5324 USDT |
3.5292 USDT |
| 2022-05-19 |
3.5948 USDT |
25,080.5825 |
3.5707 USDT |
3.4923 USDT |
3.5205 USDT |
3.5205 USDT |
| 2022-05-18 |
3.5437 USDT |
37,541.3066 |
3.5650 USDT |
3.5392 USDT |
3.5723 USDT |
3.5492 USDT |
| 2022-05-17 |
3.5561 USDT |
46,386.0312 |
3.5548 USDT |
3.5117 USDT |
3.5299 USDT |
3.5417 USDT |
| 2022-05-16 |
3.4997 USDT |
30,957.3419 |
3.4921 USDT |
3.4649 USDT |
3.4921 USDT |
3.5226 USDT |
| 2022-05-15 |
3.5210 USDT |
39,920.0997 |
3.5198 USDT |
3.4932 USDT |
3.5147 USDT |
3.5079 USDT |
| 2022-05-14 |
3.5020 USDT |
33,325.2245 |
3.5346 USDT |
3.5121 USDT |
3.5554 USDT |
3.5430 USDT |
| 2022-05-13 |
3.5993 USDT |
18,749.1100 |
3.4725 USDT |
3.4688 USDT |
3.4984 USDT |
3.4860 USDT |
| 2022-05-12 |
3.8874 USDT |
23,219.0879 |
3.7021 USDT |
3.6683 USDT |
3.6885 USDT |
3.6777 USDT |
| 2022-05-11 |
4.2150 USDT |
28,151.7542 |
4.2747 USDT |
4.2377 USDT |
4.2647 USDT |
4.2647 USDT |
| 2022-05-10 |
4.0979 USDT |
32,038.6346 |
4.1140 USDT |
4.0981 USDT |
4.1335 USDT |
4.1705 USDT |
| 2022-05-09 |
4.1922 USDT |
53,910.1926 |
4.0974 USDT |
4.0521 USDT |
4.0885 USDT |
4.1003 USDT |
| 2022-05-08 |
4.1747 USDT |
22,145.1237 |
4.2165 USDT |
4.1726 USDT |
4.2131 USDT |
4.2054 USDT |
| 2022-05-07 |
4.1764 USDT |
33,516.1350 |
4.1629 USDT |
4.1354 USDT |
4.1544 USDT |
4.1505 USDT |
| 2022-05-06 |
4.2319 USDT |
18,551.7265 |
4.2705 USDT |
4.2156 USDT |
4.2209 USDT |
4.2156 USDT |
| 2022-05-05 |
4.2287 USDT |
60,641.9211 |
4.1870 USDT |
4.1807 USDT |
4.2166 USDT |
4.2307 USDT |
| 2022-05-04 |
4.2742 USDT |
61,769.7851 |
4.2726 USDT |
4.2576 USDT |
4.2929 USDT |
4.2678 USDT |
| 2022-05-03 |
4.1492 USDT |
33,864.7616 |
4.1563 USDT |
4.1403 USDT |
4.1686 USDT |
4.1902 USDT |
| 2022-05-02 |
4.1856 USDT |
19,971.0463 |
4.1583 USDT |
4.1382 USDT |
4.1796 USDT |
4.1777 USDT |
| 2022-05-01 |
3.9218 USDT |
23,773.3420 |
4.2218 USDT |
4.1479 USDT |
4.2085 USDT |
4.2805 USDT |