Identifier on DigiFinex: dgp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-09 |
0.0698 USDT |
155,639.2200 |
0.0718 USDT |
0.0680 USDT |
0.0721 USDT |
0.0722 USDT |
| 2021-10-08 |
0.0661 USDT |
279,208.0000 |
0.0703 USDT |
0.0695 USDT |
0.0699 USDT |
0.0699 USDT |
| 2021-10-07 |
0.0706 USDT |
559.0000 |
0.0711 USDT |
0.0709 USDT |
0.0709 USDT |
0.0709 USDT |
| 2021-10-06 |
0.0705 USDT |
0.0000 |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-10-05 |
0.0710 USDT |
376,151.0000 |
0.0705 USDT |
0.0705 USDT |
0.0709 USDT |
0.0709 USDT |
| 2021-10-04 |
0.0723 USDT |
50.0000 |
0.0720 USDT |
0.0720 USDT |
0.0720 USDT |
0.0720 USDT |
| 2021-10-03 |
0.0698 USDT |
0.0000 |
0.0719 USDT |
0.0719 USDT |
0.0719 USDT |
0.0719 USDT |
| 2021-10-02 |
0.0736 USDT |
230,226.0000 |
0.0737 USDT |
0.0197 USDT |
0.0728 USDT |
0.0728 USDT |
| 2021-10-01 |
0.0698 USDT |
272,182.7800 |
0.0685 USDT |
0.0680 USDT |
0.0742 USDT |
0.0742 USDT |
| 2021-09-30 |
0.0702 USDT |
349,268.0000 |
0.0710 USDT |
0.0706 USDT |
0.0708 USDT |
0.0706 USDT |
| 2021-09-29 |
0.0709 USDT |
526,906.0000 |
0.0707 USDT |
0.0684 USDT |
0.0691 USDT |
0.0691 USDT |
| 2021-09-28 |
0.0733 USDT |
481,117.0000 |
0.0734 USDT |
0.0732 USDT |
0.0734 USDT |
0.0736 USDT |
| 2021-09-27 |
0.0740 USDT |
677,487.0000 |
0.0735 USDT |
0.0733 USDT |
0.0735 USDT |
0.0738 USDT |
| 2021-09-26 |
0.0748 USDT |
1,595,395.2000 |
0.0740 USDT |
0.0640 USDT |
0.0720 USDT |
0.0720 USDT |
| 2021-09-25 |
0.0738 USDT |
2,619,455.4300 |
0.0735 USDT |
0.0637 USDT |
0.0736 USDT |
0.0740 USDT |
| 2021-09-24 |
0.0735 USDT |
944,617.6800 |
0.0739 USDT |
0.0700 USDT |
0.0700 USDT |
0.0735 USDT |
| 2021-09-23 |
0.0748 USDT |
5,597,479.8300 |
0.0737 USDT |
0.0535 USDT |
0.0734 USDT |
0.0739 USDT |
| 2021-09-22 |
0.0759 USDT |
2,458,504.9100 |
0.0769 USDT |
0.0700 USDT |
0.0738 USDT |
0.0737 USDT |
| 2021-09-21 |
0.0790 USDT |
45,496.0000 |
0.0776 USDT |
0.0762 USDT |
0.0762 USDT |
0.0766 USDT |
| 2021-09-20 |
0.0777 USDT |
96,020.0000 |
0.0783 USDT |
0.0756 USDT |
0.0757 USDT |
0.0762 USDT |
| 2021-09-19 |
0.0669 USDT |
0.0000 |
0.0570 USDT |
0.0570 USDT |
0.0570 USDT |
0.0570 USDT |
| 2021-09-18 |
0.0685 USDT |
160,226.0000 |
0.0710 USDT |
0.0671 USDT |
0.0678 USDT |
0.0678 USDT |
| 2021-09-17 |
0.0710 USDT |
239,072.0000 |
0.0719 USDT |
0.0699 USDT |
0.0717 USDT |
0.0718 USDT |
| 2021-09-16 |
0.0717 USDT |
0.0000 |
0.0697 USDT |
0.0697 USDT |
0.0697 USDT |
0.0697 USDT |
| 2021-09-15 |
0.0762 USDT |
27,623.0000 |
0.0747 USDT |
0.0746 USDT |
0.0747 USDT |
0.0747 USDT |
| 2021-09-14 |
0.0764 USDT |
156,810.0000 |
0.0760 USDT |
0.0741 USDT |
0.0746 USDT |
0.0749 USDT |
| 2021-09-13 |
0.0773 USDT |
224,926.0000 |
0.0776 USDT |
0.0771 USDT |
0.0771 USDT |
0.0771 USDT |
| 2021-09-12 |
0.0754 USDT |
187,992.0000 |
0.0767 USDT |
0.0765 USDT |
0.0768 USDT |
0.0765 USDT |
| 2021-09-11 |
0.0734 USDT |
21,826.0000 |
0.0736 USDT |
0.0736 USDT |
0.0736 USDT |
0.0736 USDT |
| 2021-09-10 |
0.0741 USDT |
217,518.0000 |
0.0746 USDT |
0.0745 USDT |
0.0746 USDT |
0.0748 USDT |
| 2021-09-09 |
0.0755 USDT |
1,520.0000 |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0751 USDT |
| 2021-09-08 |
0.0755 USDT |
255,105.0000 |
0.0750 USDT |
0.0750 USDT |
0.0751 USDT |
0.0753 USDT |
| 2021-09-07 |
0.0757 USDT |
187,234.0000 |
0.0756 USDT |
0.0756 USDT |
0.0758 USDT |
0.0757 USDT |
| 2021-09-06 |
0.0773 USDT |
179,124.0000 |
0.0772 USDT |
0.0766 USDT |
0.0768 USDT |
0.0767 USDT |
| 2021-09-05 |
0.0775 USDT |
212,870.0000 |
0.0776 USDT |
0.0771 USDT |
0.0775 USDT |
0.0775 USDT |
| 2021-09-04 |
0.0777 USDT |
202,543.0000 |
0.0773 USDT |
0.0771 USDT |
0.0773 USDT |
0.0777 USDT |
| 2021-09-03 |
0.0812 USDT |
88.6100 |
0.0844 USDT |
0.0803 USDT |
0.0803 USDT |
0.0803 USDT |
| 2021-09-02 |
0.0806 USDT |
0.0000 |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
| 2021-09-01 |
0.0817 USDT |
270,119.0000 |
0.0819 USDT |
0.0815 USDT |
0.0816 USDT |
0.0815 USDT |
| 2021-08-31 |
0.0809 USDT |
293,517.0000 |
0.0808 USDT |
0.0807 USDT |
0.0810 USDT |
0.0807 USDT |
| 2021-08-30 |
0.0823 USDT |
2,567,033.6300 |
0.0830 USDT |
0.0801 USDT |
0.0808 USDT |
0.0810 USDT |
| 2021-08-29 |
0.0835 USDT |
1,923,792.8600 |
0.0856 USDT |
0.0820 USDT |
0.0826 USDT |
0.0830 USDT |
| 2021-08-28 |
0.0864 USDT |
2,551,542.0800 |
0.0858 USDT |
0.0848 USDT |
0.0856 USDT |
0.0856 USDT |
| 2021-08-27 |
0.0844 USDT |
2,178,686.7800 |
0.0826 USDT |
0.0823 USDT |
0.0824 USDT |
0.0858 USDT |
| 2021-08-26 |
0.0830 USDT |
2,537,662.6900 |
0.0823 USDT |
0.0799 USDT |
0.0825 USDT |
0.0826 USDT |
| 2021-08-25 |
0.0828 USDT |
2,386,552.1500 |
0.0825 USDT |
0.0801 USDT |
0.0821 USDT |
0.0823 USDT |
| 2021-08-24 |
0.0832 USDT |
1,516,593.5100 |
0.0836 USDT |
0.0820 USDT |
0.0825 USDT |
0.0825 USDT |
| 2021-08-23 |
0.0829 USDT |
1,687,301.2400 |
0.0827 USDT |
0.0823 USDT |
0.0825 USDT |
0.0836 USDT |
| 2021-08-22 |
0.0829 USDT |
2,563,077.0000 |
0.0819 USDT |
0.0819 USDT |
0.0823 USDT |
0.0827 USDT |
| 2021-08-21 |
0.0820 USDT |
663,255.0000 |
0.0838 USDT |
0.0813 USDT |
0.0820 USDT |
0.0819 USDT |