Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
3.8627 USDT |
28,237.0631 |
3.8393 USDT |
3.8393 USDT |
3.8893 USDT |
3.8937 USDT |
| 2022-04-17 |
3.8401 USDT |
32,831.4682 |
3.8638 USDT |
3.8471 USDT |
3.8724 USDT |
3.8766 USDT |
| 2022-04-16 |
3.8383 USDT |
11,977.1964 |
3.7890 USDT |
3.7865 USDT |
3.8298 USDT |
3.8845 USDT |
| 2022-04-15 |
3.8158 USDT |
18,059.2819 |
3.8696 USDT |
3.8491 USDT |
3.8789 USDT |
3.8789 USDT |
| 2022-04-14 |
3.8258 USDT |
26,215.2921 |
3.7958 USDT |
3.7878 USDT |
3.8320 USDT |
3.8829 USDT |
| 2022-04-13 |
3.8191 USDT |
17,742.1202 |
3.8451 USDT |
3.8116 USDT |
3.8337 USDT |
3.8337 USDT |
| 2022-04-12 |
3.8067 USDT |
25,585.0885 |
3.7602 USDT |
3.7385 USDT |
3.7677 USDT |
3.7849 USDT |
| 2022-04-11 |
3.8310 USDT |
54,894.8580 |
3.8777 USDT |
3.7988 USDT |
3.8323 USDT |
3.8323 USDT |
| 2022-04-10 |
3.7717 USDT |
49,173.4432 |
3.7893 USDT |
3.7694 USDT |
3.7906 USDT |
3.7939 USDT |
| 2022-04-09 |
3.8268 USDT |
15,376.0505 |
3.8574 USDT |
3.8062 USDT |
3.8063 USDT |
3.8063 USDT |
| 2022-04-08 |
3.7520 USDT |
34,348.3314 |
3.8071 USDT |
3.7745 USDT |
3.8059 USDT |
3.7751 USDT |
| 2022-04-07 |
3.7079 USDT |
16,520.5334 |
3.6919 USDT |
3.6890 USDT |
3.7072 USDT |
3.7211 USDT |
| 2022-04-06 |
3.7882 USDT |
28,359.0885 |
3.6829 USDT |
3.6783 USDT |
3.7183 USDT |
3.7355 USDT |
| 2022-04-05 |
3.8142 USDT |
19,161.9195 |
3.8563 USDT |
3.8238 USDT |
3.8380 USDT |
3.8299 USDT |
| 2022-04-04 |
3.8289 USDT |
0.0000 |
3.8551 USDT |
3.8551 USDT |
3.8551 USDT |
3.8551 USDT |
| 2022-04-03 |
3.8058 USDT |
35,142.6289 |
3.8681 USDT |
3.8393 USDT |
3.8678 USDT |
3.8604 USDT |
| 2022-04-02 |
3.8021 USDT |
19,480.2611 |
3.8239 USDT |
3.8046 USDT |
3.8287 USDT |
3.8110 USDT |
| 2022-04-01 |
3.8314 USDT |
0.0000 |
3.7783 USDT |
3.7783 USDT |
3.7783 USDT |
3.7783 USDT |
| 2022-03-31 |
3.7966 USDT |
23,023.3161 |
3.7864 USDT |
3.7653 USDT |
3.8036 USDT |
3.8375 USDT |
| 2022-03-30 |
3.8005 USDT |
24,456.5160 |
3.8315 USDT |
3.7889 USDT |
3.8192 USDT |
3.8149 USDT |
| 2022-03-29 |
3.7101 USDT |
16,913.1845 |
3.7844 USDT |
3.7483 USDT |
3.7536 USDT |
3.7536 USDT |
| 2022-03-28 |
3.4567 USDT |
25,781.3375 |
3.5974 USDT |
3.5565 USDT |
3.6011 USDT |
3.5856 USDT |
| 2022-03-27 |
3.4146 USDT |
68,998.2293 |
3.4742 USDT |
3.2748 USDT |
3.4647 USDT |
3.3512 USDT |
| 2022-03-26 |
3.4246 USDT |
38,827.2973 |
3.4182 USDT |
3.4045 USDT |
3.4150 USDT |
3.4119 USDT |
| 2022-03-25 |
3.4271 USDT |
20,756.3581 |
3.4243 USDT |
3.4100 USDT |
3.4199 USDT |
3.4178 USDT |
| 2022-03-24 |
3.4436 USDT |
19,510.5439 |
3.4355 USDT |
3.4288 USDT |
3.4422 USDT |
3.4384 USDT |
| 2022-03-23 |
3.4396 USDT |
15,904.3327 |
3.4543 USDT |
3.4217 USDT |
3.4376 USDT |
3.4269 USDT |
| 2022-03-22 |
3.4342 USDT |
15,205.5793 |
3.4240 USDT |
3.4240 USDT |
3.4394 USDT |
3.4323 USDT |
| 2022-03-21 |
3.2899 USDT |
24,571.8953 |
3.4041 USDT |
3.4041 USDT |
3.4172 USDT |
3.4172 USDT |
| 2022-03-20 |
2.8045 USDT |
36,448.8932 |
2.7972 USDT |
2.7496 USDT |
2.8138 USDT |
3.0417 USDT |
| 2022-03-19 |
2.7659 USDT |
37,498.9051 |
2.7708 USDT |
2.7579 USDT |
2.7924 USDT |
2.7816 USDT |
| 2022-03-18 |
2.6298 USDT |
56,436.3417 |
2.6850 USDT |
2.6702 USDT |
2.7117 USDT |
2.7589 USDT |
| 2022-03-17 |
2.5639 USDT |
14,317.3688 |
2.6406 USDT |
2.6331 USDT |
2.6524 USDT |
2.6346 USDT |
| 2022-03-16 |
2.4557 USDT |
25,482.7162 |
2.5483 USDT |
2.5272 USDT |
2.5431 USDT |
2.5358 USDT |
| 2022-03-15 |
2.1738 USDT |
54,452.5751 |
2.2114 USDT |
2.1906 USDT |
2.2155 USDT |
2.2180 USDT |
| 2022-03-14 |
2.1923 USDT |
10,851.8427 |
2.1173 USDT |
2.0917 USDT |
2.1085 USDT |
2.1213 USDT |
| 2022-03-13 |
2.3591 USDT |
12,879.7506 |
2.3018 USDT |
2.2510 USDT |
2.2671 USDT |
2.2634 USDT |
| 2022-03-12 |
2.3715 USDT |
0.0000 |
2.3715 USDT |
2.3715 USDT |
2.3715 USDT |
2.3715 USDT |
| 2022-03-11 |
2.3915 USDT |
0.0000 |
2.3715 USDT |
2.3715 USDT |
2.3715 USDT |
2.3715 USDT |
| 2022-03-10 |
2.7011 USDT |
16,539.9220 |
2.4979 USDT |
2.3841 USDT |
2.4407 USDT |
2.4384 USDT |
| 2022-03-09 |
2.7582 USDT |
17,765.0929 |
2.7627 USDT |
2.7528 USDT |
2.7642 USDT |
2.7647 USDT |
| 2022-03-08 |
2.7523 USDT |
25,515.5941 |
2.7397 USDT |
2.7299 USDT |
2.7432 USDT |
2.7490 USDT |
| 2022-03-07 |
2.7632 USDT |
54,541.3812 |
2.7561 USDT |
2.7480 USDT |
2.7592 USDT |
2.7633 USDT |
| 2022-03-06 |
2.7592 USDT |
22,230.4838 |
2.7652 USDT |
2.7591 USDT |
2.7692 USDT |
2.7744 USDT |
| 2022-03-05 |
2.7507 USDT |
12,462.2103 |
2.7652 USDT |
2.7552 USDT |
2.7657 USDT |
2.7649 USDT |
| 2022-03-04 |
2.8418 USDT |
67,770.3070 |
2.7220 USDT |
2.6984 USDT |
2.7215 USDT |
2.7051 USDT |
| 2022-03-03 |
2.9630 USDT |
42,350.2198 |
2.9528 USDT |
2.9464 USDT |
2.9596 USDT |
2.9653 USDT |
| 2022-03-02 |
3.0331 USDT |
17,879.8746 |
2.9922 USDT |
2.9698 USDT |
2.9874 USDT |
2.9866 USDT |
| 2022-03-01 |
3.1272 USDT |
13,401.9334 |
3.1078 USDT |
3.0875 USDT |
3.1014 USDT |
3.0950 USDT |
| 2022-02-28 |
3.1855 USDT |
33,943.9549 |
3.1063 USDT |
3.0947 USDT |
3.1392 USDT |
3.1362 USDT |