Identifier on DigiFinex: ctoss_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
3.3395 USDT |
64,579.0585 |
3.3548 USDT |
3.2138 USDT |
3.2393 USDT |
3.2269 USDT |
| 2022-02-26 |
3.8718 USDT |
15,919.7798 |
3.5891 USDT |
3.4620 USDT |
3.5778 USDT |
3.5112 USDT |
| 2022-02-25 |
3.9401 USDT |
13,043.0759 |
4.0668 USDT |
3.9812 USDT |
4.0274 USDT |
4.0322 USDT |
| 2022-02-24 |
3.9371 USDT |
33,379.1836 |
3.9014 USDT |
3.8974 USDT |
3.9594 USDT |
3.9378 USDT |
| 2022-02-23 |
3.9265 USDT |
19,802.9023 |
4.0287 USDT |
3.9516 USDT |
4.0110 USDT |
3.9704 USDT |
| 2022-02-22 |
3.8733 USDT |
19,180.3586 |
3.9326 USDT |
3.8090 USDT |
3.8726 USDT |
3.8324 USDT |
| 2022-02-21 |
3.8850 USDT |
39,593.6754 |
3.8235 USDT |
3.8049 USDT |
3.8522 USDT |
3.9516 USDT |
| 2022-02-20 |
3.8779 USDT |
9,463.8448 |
3.9347 USDT |
3.9052 USDT |
3.9703 USDT |
3.9184 USDT |
| 2022-02-19 |
3.8858 USDT |
14,677.5138 |
3.9202 USDT |
3.8027 USDT |
3.8400 USDT |
3.8135 USDT |
| 2022-02-18 |
3.8627 USDT |
11,152.5649 |
3.9400 USDT |
3.8761 USDT |
3.9244 USDT |
3.9444 USDT |
| 2022-02-17 |
3.5370 USDT |
56,758.0397 |
3.5876 USDT |
3.5652 USDT |
3.6856 USDT |
3.7032 USDT |
| 2022-02-16 |
3.5644 USDT |
33,875.9165 |
3.4134 USDT |
3.3338 USDT |
3.4257 USDT |
3.5377 USDT |
| 2022-02-15 |
3.6447 USDT |
12,891.1035 |
3.9501 USDT |
3.6348 USDT |
3.6955 USDT |
3.6881 USDT |
| 2022-02-14 |
3.4191 USDT |
20,111.6203 |
3.5477 USDT |
3.3809 USDT |
3.4316 USDT |
3.3832 USDT |
| 2022-02-13 |
3.3631 USDT |
28,618.1334 |
3.4750 USDT |
3.4395 USDT |
3.4639 USDT |
3.4520 USDT |
| 2022-02-12 |
3.4300 USDT |
20,449.6689 |
3.2734 USDT |
3.2734 USDT |
3.3339 USDT |
3.3976 USDT |
| 2022-02-11 |
3.3394 USDT |
41,291.6473 |
3.4501 USDT |
3.3948 USDT |
3.4609 USDT |
3.4729 USDT |
| 2022-02-10 |
3.1790 USDT |
25,935.4894 |
3.0687 USDT |
3.0060 USDT |
3.1132 USDT |
3.1096 USDT |
| 2022-02-09 |
3.1394 USDT |
0.0000 |
3.0660 USDT |
3.0660 USDT |
3.0660 USDT |
3.0660 USDT |
| 2022-02-08 |
3.0578 USDT |
15,614.0446 |
3.0147 USDT |
2.9779 USDT |
3.0185 USDT |
3.0136 USDT |
| 2022-02-07 |
2.8550 USDT |
31,257.2916 |
2.9189 USDT |
2.8684 USDT |
2.9454 USDT |
2.9132 USDT |
| 2022-02-06 |
2.6724 USDT |
17,611.1027 |
2.5445 USDT |
2.5179 USDT |
2.5909 USDT |
2.5610 USDT |
| 2022-02-05 |
2.9202 USDT |
13,977.5016 |
2.9874 USDT |
2.7319 USDT |
2.8268 USDT |
2.8268 USDT |
| 2022-02-04 |
3.2161 USDT |
25,577.2691 |
3.0675 USDT |
3.0079 USDT |
3.0529 USDT |
3.0165 USDT |
| 2022-02-03 |
2.7679 USDT |
16,772.8743 |
2.9399 USDT |
2.7229 USDT |
2.8626 USDT |
2.8527 USDT |
| 2022-02-02 |
2.9456 USDT |
41,578.2760 |
2.9235 USDT |
2.8063 USDT |
2.8916 USDT |
2.8741 USDT |
| 2022-02-01 |
2.7902 USDT |
13,225.2905 |
2.7581 USDT |
2.7581 USDT |
2.8598 USDT |
2.9359 USDT |
| 2022-01-31 |
2.8786 USDT |
16,709.7548 |
3.0455 USDT |
2.9592 USDT |
3.0673 USDT |
3.0623 USDT |
| 2022-01-30 |
2.8486 USDT |
30,119.7159 |
3.0212 USDT |
2.9038 USDT |
2.9721 USDT |
2.9422 USDT |
| 2022-01-29 |
2.8043 USDT |
33,873.1110 |
2.6850 USDT |
2.5052 USDT |
2.6305 USDT |
2.5869 USDT |
| 2022-01-28 |
2.2066 USDT |
20,767.0815 |
2.5367 USDT |
2.4991 USDT |
2.6713 USDT |
2.7764 USDT |
| 2022-01-27 |
1.9966 USDT |
5,761.3567 |
1.9375 USDT |
1.9217 USDT |
1.9490 USDT |
1.9645 USDT |
| 2022-01-26 |
2.0196 USDT |
5,222.9422 |
2.0862 USDT |
2.0593 USDT |
2.0945 USDT |
2.0893 USDT |
| 2022-01-25 |
2.0373 USDT |
6,474.5382 |
1.9846 USDT |
1.9757 USDT |
2.0216 USDT |
1.9959 USDT |
| 2022-01-24 |
6.1933 USDT |
895.8649 |
2.0419 USDT |
2.0378 USDT |
2.0407 USDT |
2.0393 USDT |