Identifier on DigiFinex: dmail_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.8193 USDT |
123,143.6170 |
0.8051 USDT |
0.7840 USDT |
0.8125 USDT |
0.8625 USDT |
| 2024-03-19 |
0.8600 USDT |
187,530.2820 |
0.9359 USDT |
0.8312 USDT |
0.8495 USDT |
0.8335 USDT |
| 2024-03-18 |
0.8871 USDT |
127,453.2550 |
0.8846 USDT |
0.7978 USDT |
0.8126 USDT |
0.8070 USDT |
| 2024-03-17 |
0.8368 USDT |
39,441.8010 |
0.8566 USDT |
0.8317 USDT |
0.8472 USDT |
0.8534 USDT |
| 2024-03-16 |
0.8658 USDT |
175,383.5830 |
0.9344 USDT |
0.8019 USDT |
0.8573 USDT |
0.8509 USDT |
| 2024-03-15 |
0.7350 USDT |
84,462.3200 |
0.7243 USDT |
0.7127 USDT |
0.7322 USDT |
0.7684 USDT |
| 2024-03-14 |
0.7763 USDT |
49,737.5290 |
0.7494 USDT |
0.7220 USDT |
0.7417 USDT |
0.7632 USDT |
| 2024-03-13 |
0.8505 USDT |
82,656.8760 |
0.8284 USDT |
0.8148 USDT |
0.8252 USDT |
0.8230 USDT |
| 2024-03-12 |
0.8957 USDT |
55,925.2880 |
0.8540 USDT |
0.8148 USDT |
0.8722 USDT |
0.8779 USDT |
| 2024-03-11 |
0.9153 USDT |
91,340.1810 |
0.8713 USDT |
0.8429 USDT |
0.8723 USDT |
0.9281 USDT |
| 2024-03-10 |
0.8519 USDT |
166,395.3490 |
0.8883 USDT |
0.8771 USDT |
0.9221 USDT |
0.9347 USDT |
| 2024-03-09 |
0.7855 USDT |
68,347.3440 |
0.7477 USDT |
0.7359 USDT |
0.7476 USDT |
0.7487 USDT |
| 2024-03-08 |
0.7794 USDT |
218,777.5240 |
0.7235 USDT |
0.7044 USDT |
0.7688 USDT |
0.8195 USDT |
| 2024-03-07 |
0.7521 USDT |
139,053.7870 |
0.7503 USDT |
0.7235 USDT |
0.7591 USDT |
0.7613 USDT |
| 2024-03-06 |
0.6634 USDT |
356,119.5460 |
0.6279 USDT |
0.6271 USDT |
0.7040 USDT |
0.7356 USDT |
| 2024-03-05 |
0.5820 USDT |
107,830.2430 |
0.5881 USDT |
0.4625 USDT |
0.5488 USDT |
0.5637 USDT |
| 2024-03-04 |
0.6176 USDT |
42,651.6950 |
0.6016 USDT |
0.5808 USDT |
0.5893 USDT |
0.5893 USDT |
| 2024-03-03 |
0.6213 USDT |
14,344.1240 |
0.6136 USDT |
0.6108 USDT |
0.6149 USDT |
0.6112 USDT |
| 2024-03-02 |
0.6423 USDT |
50,111.5410 |
0.6291 USDT |
0.6251 USDT |
0.6366 USDT |
0.6435 USDT |
| 2024-03-01 |
0.6257 USDT |
41,525.0390 |
0.6176 USDT |
0.6100 USDT |
0.6179 USDT |
0.6196 USDT |
| 2024-02-29 |
0.6532 USDT |
61,695.9850 |
0.6612 USDT |
0.6302 USDT |
0.6446 USDT |
0.6446 USDT |
| 2024-02-28 |
0.6364 USDT |
167,666.4390 |
0.6434 USDT |
0.5860 USDT |
0.6174 USDT |
0.6174 USDT |
| 2024-02-27 |
0.6531 USDT |
25,303.2880 |
0.6399 USDT |
0.6300 USDT |
0.6407 USDT |
0.6432 USDT |
| 2024-02-26 |
0.6836 USDT |
36,593.4220 |
0.6805 USDT |
0.6611 USDT |
0.6724 USDT |
0.6701 USDT |
| 2024-02-25 |
0.7027 USDT |
64,063.3400 |
0.7131 USDT |
0.7052 USDT |
0.7118 USDT |
0.7095 USDT |
| 2024-02-24 |
0.6603 USDT |
59,639.9540 |
0.6851 USDT |
0.6682 USDT |
0.6764 USDT |
0.6759 USDT |
| 2024-02-23 |
0.6484 USDT |
87,978.8390 |
0.6318 USDT |
0.6218 USDT |
0.6432 USDT |
0.6324 USDT |
| 2024-02-22 |
0.7395 USDT |
135,543.6510 |
0.7103 USDT |
0.6633 USDT |
0.6963 USDT |
0.7012 USDT |
| 2024-02-21 |
0.7385 USDT |
110,444.7120 |
0.7739 USDT |
0.7416 USDT |
0.7646 USDT |
0.7629 USDT |
| 2024-02-20 |
0.7390 USDT |
69,031.8970 |
0.7678 USDT |
0.7426 USDT |
0.7558 USDT |
0.7926 USDT |
| 2024-02-19 |
0.6986 USDT |
155,600.2630 |
0.7250 USDT |
0.7113 USDT |
0.7437 USDT |
0.7437 USDT |
| 2024-02-18 |
0.5222 USDT |
50,104.8440 |
0.5281 USDT |
0.5270 USDT |
0.5384 USDT |
0.5330 USDT |
| 2024-02-17 |
0.5153 USDT |
20,425.9430 |
0.4994 USDT |
0.4961 USDT |
0.5029 USDT |
0.5123 USDT |
| 2024-02-16 |
0.5387 USDT |
94,209.8920 |
0.5477 USDT |
0.5111 USDT |
0.5233 USDT |
0.5265 USDT |
| 2024-02-15 |
0.5470 USDT |
40,223.9300 |
0.5322 USDT |
0.5260 USDT |
0.5414 USDT |
0.5453 USDT |
| 2024-02-14 |
0.5540 USDT |
24,121.5130 |
0.5480 USDT |
0.5474 USDT |
0.5540 USDT |
0.5616 USDT |
| 2024-02-13 |
0.5944 USDT |
315,700.8360 |
0.6094 USDT |
0.5675 USDT |
0.5741 USDT |
0.5734 USDT |
| 2024-02-12 |
0.5312 USDT |
185,499.9550 |
0.5506 USDT |
0.5437 USDT |
0.5643 USDT |
0.5842 USDT |
| 2024-02-11 |
0.5251 USDT |
105,468.4030 |
0.5396 USDT |
0.5147 USDT |
0.5268 USDT |
0.5268 USDT |
| 2024-02-10 |
0.4509 USDT |
118,133.0790 |
0.4486 USDT |
0.4429 USDT |
0.4536 USDT |
0.4698 USDT |
| 2024-02-09 |
0.4581 USDT |
57,270.7700 |
0.4507 USDT |
0.4452 USDT |
0.4550 USDT |
0.4599 USDT |
| 2024-02-08 |
0.4885 USDT |
55,029.9990 |
0.4782 USDT |
0.4571 USDT |
0.4659 USDT |
0.4712 USDT |
| 2024-02-07 |
0.4805 USDT |
480,234.9800 |
0.5044 USDT |
0.4541 USDT |
0.4899 USDT |
0.4900 USDT |
| 2024-02-06 |
0.4471 USDT |
288,120.7510 |
0.4517 USDT |
0.4001 USDT |
0.4110 USDT |
0.4040 USDT |
| 2024-02-05 |
0.4887 USDT |
32,137.1570 |
0.4752 USDT |
0.4641 USDT |
0.4762 USDT |
0.4661 USDT |
| 2024-02-04 |
0.4711 USDT |
98,731.0930 |
0.4811 USDT |
0.4707 USDT |
0.4821 USDT |
0.5056 USDT |
| 2024-02-03 |
0.5472 USDT |
69,759.0040 |
0.5148 USDT |
0.5018 USDT |
0.5087 USDT |
0.5095 USDT |
| 2024-02-02 |
0.5633 USDT |
278,326.1565 |
0.5474 USDT |
0.5472 USDT |
0.5741 USDT |
0.5732 USDT |
| 2024-02-01 |
0.5202 USDT |
77,719.1880 |
0.5041 USDT |
0.5016 USDT |
0.5122 USDT |
0.5088 USDT |
| 2024-01-31 |
0.5985 USDT |
131,947.0928 |
0.5514 USDT |
0.5206 USDT |
0.5570 USDT |
0.5570 USDT |