Identifier on DigiFinex: cts_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-22 |
0.2352 USDT |
131,477.5926 |
0.2306 USDT |
0.2306 USDT |
0.2330 USDT |
0.2344 USDT |
| 2022-08-21 |
0.2366 USDT |
123,806.5697 |
0.2362 USDT |
0.2358 USDT |
0.2376 USDT |
0.2396 USDT |
| 2022-08-20 |
0.2337 USDT |
152,099.2255 |
0.2349 USDT |
0.2329 USDT |
0.2339 USDT |
0.2346 USDT |
| 2022-08-19 |
0.2413 USDT |
122,020.0653 |
0.2348 USDT |
0.2295 USDT |
0.2326 USDT |
0.2319 USDT |
| 2022-08-18 |
0.2505 USDT |
115,698.9574 |
0.2506 USDT |
0.2474 USDT |
0.2492 USDT |
0.2485 USDT |
| 2022-08-17 |
0.2522 USDT |
119,294.0967 |
0.2493 USDT |
0.2489 USDT |
0.2506 USDT |
0.2516 USDT |
| 2022-08-16 |
0.2532 USDT |
94,490.9161 |
0.2533 USDT |
0.2525 USDT |
0.2537 USDT |
0.2533 USDT |
| 2022-08-15 |
0.2539 USDT |
112,730.1854 |
0.2529 USDT |
0.2526 USDT |
0.2536 USDT |
0.2529 USDT |
| 2022-08-14 |
0.2527 USDT |
119,439.7189 |
0.2531 USDT |
0.2525 USDT |
0.2545 USDT |
0.2528 USDT |
| 2022-08-13 |
0.2506 USDT |
143,468.4413 |
0.2530 USDT |
0.2501 USDT |
0.2518 USDT |
0.2516 USDT |
| 2022-08-12 |
0.2511 USDT |
124,284.0512 |
0.2507 USDT |
0.2496 USDT |
0.2521 USDT |
0.2524 USDT |
| 2022-08-11 |
0.2529 USDT |
99,557.4338 |
0.2481 USDT |
0.2475 USDT |
0.2495 USDT |
0.2499 USDT |
| 2022-08-10 |
0.2474 USDT |
122,625.7126 |
0.2470 USDT |
0.2451 USDT |
0.2465 USDT |
0.2476 USDT |
| 2022-08-09 |
0.2497 USDT |
132,992.4387 |
0.2465 USDT |
0.2453 USDT |
0.2470 USDT |
0.2474 USDT |
| 2022-08-08 |
0.2496 USDT |
118,297.1910 |
0.2505 USDT |
0.2476 USDT |
0.2511 USDT |
0.2493 USDT |
| 2022-08-07 |
0.2488 USDT |
117,604.0746 |
0.2494 USDT |
0.2485 USDT |
0.2499 USDT |
0.2510 USDT |
| 2022-08-06 |
0.2481 USDT |
125,470.8318 |
0.2479 USDT |
0.2474 USDT |
0.2488 USDT |
0.2496 USDT |
| 2022-08-05 |
0.2464 USDT |
117,580.0163 |
0.2494 USDT |
0.2460 USDT |
0.2479 USDT |
0.2494 USDT |
| 2022-08-04 |
0.2427 USDT |
120,390.4100 |
0.2422 USDT |
0.2400 USDT |
0.2409 USDT |
0.2406 USDT |
| 2022-08-03 |
0.2546 USDT |
105,942.3013 |
0.2561 USDT |
0.2400 USDT |
0.2521 USDT |
0.2414 USDT |
| 2022-08-02 |
0.2573 USDT |
118,156.6550 |
0.2538 USDT |
0.2524 USDT |
0.2539 USDT |
0.2538 USDT |
| 2022-08-01 |
0.2610 USDT |
116,280.3455 |
0.2612 USDT |
0.2578 USDT |
0.2592 USDT |
0.2587 USDT |
| 2022-07-31 |
0.2576 USDT |
91,631.2367 |
0.2586 USDT |
0.2565 USDT |
0.2586 USDT |
0.2583 USDT |
| 2022-07-30 |
0.2575 USDT |
116,302.8485 |
0.2585 USDT |
0.2549 USDT |
0.2564 USDT |
0.2556 USDT |
| 2022-07-29 |
0.2587 USDT |
117,387.0338 |
0.2597 USDT |
0.2568 USDT |
0.2581 USDT |
0.2579 USDT |
| 2022-07-28 |
0.2534 USDT |
128,512.1060 |
0.2554 USDT |
0.2549 USDT |
0.2568 USDT |
0.2591 USDT |
| 2022-07-27 |
0.2466 USDT |
112,078.3601 |
0.2446 USDT |
0.2426 USDT |
0.2448 USDT |
0.2469 USDT |
| 2022-07-26 |
0.2493 USDT |
114,958.3662 |
0.2459 USDT |
0.2440 USDT |
0.2459 USDT |
0.2451 USDT |
| 2022-07-25 |
0.2529 USDT |
104,502.2316 |
0.2505 USDT |
0.2500 USDT |
0.2514 USDT |
0.2517 USDT |
| 2022-07-24 |
0.2545 USDT |
87,584.5509 |
0.2544 USDT |
0.2526 USDT |
0.2547 USDT |
0.2557 USDT |
| 2022-07-23 |
0.2570 USDT |
129,511.4260 |
0.2571 USDT |
0.2539 USDT |
0.2547 USDT |
0.2540 USDT |
| 2022-07-22 |
0.2582 USDT |
122,446.4727 |
0.2620 USDT |
0.2574 USDT |
0.2597 USDT |
0.2592 USDT |
| 2022-07-21 |
0.2591 USDT |
121,148.7836 |
0.2559 USDT |
0.2551 USDT |
0.2572 USDT |
0.2575 USDT |
| 2022-07-20 |
0.2622 USDT |
132,528.1993 |
0.2642 USDT |
0.2612 USDT |
0.2653 USDT |
0.2613 USDT |
| 2022-07-19 |
0.2512 USDT |
106,847.3929 |
0.2570 USDT |
0.2570 USDT |
0.2590 USDT |
0.2595 USDT |
| 2022-07-18 |
0.2500 USDT |
126,663.1530 |
0.2534 USDT |
0.2474 USDT |
0.2487 USDT |
0.2481 USDT |
| 2022-07-17 |
0.2494 USDT |
124,139.7542 |
0.2480 USDT |
0.2475 USDT |
0.2486 USDT |
0.2479 USDT |
| 2022-07-16 |
0.2455 USDT |
0.0000 |
0.2476 USDT |
0.2476 USDT |
0.2476 USDT |
0.2476 USDT |
| 2022-07-15 |
0.2418 USDT |
101,737.1410 |
0.2421 USDT |
0.2415 USDT |
0.2434 USDT |
0.2429 USDT |
| 2022-07-14 |
0.2393 USDT |
104,169.4148 |
0.2415 USDT |
0.2400 USDT |
0.2406 USDT |
0.2404 USDT |
| 2022-07-13 |
0.2357 USDT |
132,976.8705 |
0.2347 USDT |
0.2338 USDT |
0.2356 USDT |
0.2350 USDT |
| 2022-07-12 |
0.2386 USDT |
113,850.4729 |
0.2361 USDT |
0.2329 USDT |
0.2350 USDT |
0.2358 USDT |
| 2022-07-11 |
0.2436 USDT |
108,760.6303 |
0.2437 USDT |
0.2429 USDT |
0.2445 USDT |
0.2446 USDT |
| 2022-07-10 |
0.2474 USDT |
105,456.0257 |
0.2456 USDT |
0.2443 USDT |
0.2450 USDT |
0.2446 USDT |
| 2022-07-09 |
0.2469 USDT |
124,995.6113 |
0.2460 USDT |
0.2450 USDT |
0.2471 USDT |
0.2484 USDT |
| 2022-07-08 |
0.2477 USDT |
117,676.2689 |
0.2489 USDT |
0.2449 USDT |
0.2479 USDT |
0.2478 USDT |
| 2022-07-07 |
0.2395 USDT |
131,461.6501 |
0.2427 USDT |
0.2424 USDT |
0.2432 USDT |
0.2431 USDT |
| 2022-07-06 |
0.2412 USDT |
151,851.7391 |
0.2372 USDT |
0.2351 USDT |
0.2368 USDT |
0.2369 USDT |
| 2022-07-05 |
0.2457 USDT |
101,714.7449 |
0.2425 USDT |
0.2399 USDT |
0.2448 USDT |
0.2441 USDT |
| 2022-07-04 |
0.2273 USDT |
39,142.7488 |
0.2426 USDT |
0.2426 USDT |
0.2440 USDT |
0.2452 USDT |