Identifier on DigiFinex: dgp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
0.4059 USDT |
27,567.0000 |
0.4049 USDT |
0.4049 USDT |
0.4049 USDT |
0.4319 USDT |
| 2021-06-13 |
0.4156 USDT |
34,320.7300 |
0.4091 USDT |
0.4049 USDT |
0.4049 USDT |
0.4049 USDT |
| 2021-06-12 |
0.4191 USDT |
41,059.0000 |
0.4168 USDT |
0.3200 USDT |
0.4111 USDT |
0.4111 USDT |
| 2021-06-11 |
0.4048 USDT |
37,465.0000 |
0.4048 USDT |
0.4048 USDT |
0.4048 USDT |
0.4048 USDT |
| 2021-06-10 |
0.4156 USDT |
32,959.1400 |
0.4083 USDT |
0.4048 USDT |
0.4048 USDT |
0.4048 USDT |
| 2021-06-09 |
0.4191 USDT |
37,414.3100 |
0.4160 USDT |
0.4090 USDT |
0.4108 USDT |
0.4108 USDT |
| 2021-06-08 |
0.4150 USDT |
30,151.6600 |
0.4049 USDT |
0.2100 USDT |
0.4297 USDT |
0.4284 USDT |
| 2021-06-07 |
0.4171 USDT |
36,926.0000 |
0.4161 USDT |
0.4124 USDT |
0.4151 USDT |
0.4162 USDT |
| 2021-06-06 |
0.4099 USDT |
37,254.0000 |
0.4256 USDT |
0.4224 USDT |
0.4256 USDT |
0.4264 USDT |
| 2021-06-05 |
0.4013 USDT |
34,263.8500 |
0.3956 USDT |
0.3956 USDT |
0.3956 USDT |
0.3956 USDT |
| 2021-06-04 |
0.4055 USDT |
24,647.5200 |
0.4003 USDT |
0.3997 USDT |
0.4299 USDT |
0.4021 USDT |
| 2021-06-03 |
0.4046 USDT |
32,406.0000 |
0.4061 USDT |
0.4030 USDT |
0.4065 USDT |
0.4114 USDT |
| 2021-06-02 |
0.4018 USDT |
30,513.0000 |
0.3956 USDT |
0.3956 USDT |
0.3956 USDT |
0.3956 USDT |
| 2021-06-01 |
0.4031 USDT |
36,587.0000 |
0.4117 USDT |
0.3997 USDT |
0.4054 USDT |
0.4037 USDT |
| 2021-05-31 |
0.4012 USDT |
37,257.0000 |
0.3957 USDT |
0.3957 USDT |
0.3957 USDT |
0.3957 USDT |
| 2021-05-30 |
0.3804 USDT |
38,415.0000 |
0.4031 USDT |
0.3997 USDT |
0.4070 USDT |
0.4076 USDT |
| 2021-05-29 |
0.3573 USDT |
34,493.0000 |
0.3630 USDT |
0.3552 USDT |
0.3630 USDT |
0.3693 USDT |
| 2021-05-28 |
0.3593 USDT |
36,448.0000 |
0.3630 USDT |
0.3506 USDT |
0.3566 USDT |
0.3506 USDT |
| 2021-05-27 |
0.3587 USDT |
25,656.0000 |
0.3684 USDT |
0.3625 USDT |
0.3628 USDT |
0.3625 USDT |
| 2021-05-26 |
0.3765 USDT |
29,368.0000 |
0.3508 USDT |
0.3508 USDT |
0.3508 USDT |
0.3508 USDT |
| 2021-05-25 |
0.4292 USDT |
28,905.0000 |
0.4126 USDT |
0.4009 USDT |
0.4187 USDT |
0.4187 USDT |
| 2021-05-24 |
0.4865 USDT |
0.0000 |
0.4865 USDT |
0.4865 USDT |
0.4865 USDT |
0.4865 USDT |
| 2021-05-23 |
0.4883 USDT |
0.0000 |
0.4865 USDT |
0.4865 USDT |
0.4865 USDT |
0.4865 USDT |
| 2021-05-22 |
0.4882 USDT |
33,549.0000 |
0.4843 USDT |
0.4843 USDT |
0.4899 USDT |
0.4906 USDT |
| 2021-05-21 |
0.5104 USDT |
0.0000 |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
| 2021-05-20 |
0.5099 USDT |
30,248.0000 |
0.5104 USDT |
0.5100 USDT |
0.5104 USDT |
0.5103 USDT |
| 2021-05-19 |
0.5105 USDT |
22,464.0000 |
0.5106 USDT |
0.5102 USDT |
0.5107 USDT |
0.5104 USDT |
| 2021-05-18 |
0.5127 USDT |
29,791.8500 |
0.5104 USDT |
0.5100 USDT |
0.5103 USDT |
0.5102 USDT |
| 2021-05-17 |
0.5267 USDT |
56,835.0000 |
0.5118 USDT |
0.5118 USDT |
0.5140 USDT |
0.5142 USDT |
| 2021-05-16 |
0.5310 USDT |
67,927.0000 |
0.5318 USDT |
0.5200 USDT |
0.5327 USDT |
0.5270 USDT |
| 2021-05-15 |
0.5244 USDT |
78,067.0000 |
0.5325 USDT |
0.5283 USDT |
0.5294 USDT |
0.5289 USDT |
| 2021-05-14 |
0.5254 USDT |
195,789.0000 |
0.5172 USDT |
0.5158 USDT |
0.5213 USDT |
0.5308 USDT |
| 2021-05-13 |
0.5191 USDT |
80,268.1400 |
0.5236 USDT |
0.5106 USDT |
0.5236 USDT |
0.5292 USDT |
| 2021-05-12 |
0.5024 USDT |
125,154.5700 |
0.4144 USDT |
0.4144 USDT |
0.5249 USDT |
0.5178 USDT |
| 2021-05-11 |
0.4384 USDT |
0.0000 |
0.4385 USDT |
0.4385 USDT |
0.4385 USDT |
0.4385 USDT |
| 2021-05-10 |
0.4037 USDT |
22.5600 |
0.4400 USDT |
0.4388 USDT |
0.4388 USDT |
0.4388 USDT |
| 2021-05-09 |
0.4481 USDT |
53.8000 |
0.3742 USDT |
0.3742 USDT |
0.3742 USDT |
0.4400 USDT |
| 2021-05-08 |
0.4490 USDT |
99,203.4600 |
0.4100 USDT |
0.4100 USDT |
0.4100 USDT |
0.4500 USDT |
| 2021-05-07 |
0.4499 USDT |
75,163.5200 |
0.4500 USDT |
0.4100 USDT |
0.4100 USDT |
0.4100 USDT |
| 2021-05-06 |
0.5001 USDT |
289.0400 |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
| 2021-05-05 |
0.5210 USDT |
0.0000 |
0.5450 USDT |
0.5450 USDT |
0.5450 USDT |
0.5450 USDT |
| 2021-05-04 |
0.5066 USDT |
78,129.8700 |
0.5342 USDT |
0.4716 USDT |
0.5000 USDT |
0.6390 USDT |
| 2021-05-03 |
0.5007 USDT |
251,864.3600 |
0.4359 USDT |
0.4359 USDT |
0.4359 USDT |
0.6000 USDT |
| 2021-05-02 |
0.4922 USDT |
173,558.0200 |
0.5000 USDT |
0.3000 USDT |
0.5555 USDT |
0.5555 USDT |
| 2021-05-01 |
0.5912 USDT |
130,050.0000 |
0.5955 USDT |
0.5900 USDT |
0.5900 USDT |
0.5900 USDT |
| 2021-04-30 |
0.6105 USDT |
0.0000 |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
| 2021-04-29 |
0.8520 USDT |
14,556.2200 |
0.5911 USDT |
0.5911 USDT |
0.7000 USDT |
0.7000 USDT |
| 2021-04-28 |
1.0631 USDT |
210,881.6400 |
1.0650 USDT |
0.4590 USDT |
1.0470 USDT |
1.0450 USDT |
| 2021-04-27 |
0.5714 USDT |
32.3500 |
0.5720 USDT |
0.5500 USDT |
0.5500 USDT |
0.5500 USDT |
| 2021-04-26 |
0.5948 USDT |
8,470.3700 |
0.5000 USDT |
0.4322 USDT |
0.5000 USDT |
0.6036 USDT |