Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0579 USDT |
4,772,837.2422 |
0.0638 USDT |
0.0610 USDT |
0.0630 USDT |
0.0714 USDT |
| 2024-05-03 |
0.0455 USDT |
2,540,417.5421 |
0.0491 USDT |
0.0478 USDT |
0.0497 USDT |
0.0509 USDT |
| 2024-05-02 |
0.0408 USDT |
4,098,931.5831 |
0.0444 USDT |
0.0416 USDT |
0.0435 USDT |
0.0427 USDT |
| 2024-05-01 |
0.0383 USDT |
12,916,878.9545 |
0.0360 USDT |
0.0325 USDT |
0.0356 USDT |
0.0393 USDT |
| 2024-04-30 |
0.0480 USDT |
6,062,329.7458 |
0.0443 USDT |
0.0409 USDT |
0.0443 USDT |
0.0450 USDT |
| 2024-04-29 |
0.0557 USDT |
2,177,153.2279 |
0.0531 USDT |
0.0523 USDT |
0.0536 USDT |
0.0525 USDT |
| 2024-04-28 |
0.0639 USDT |
841,809.5777 |
0.0650 USDT |
0.0607 USDT |
0.0620 USDT |
0.0609 USDT |
| 2024-04-27 |
0.0603 USDT |
2,616,807.0979 |
0.0594 USDT |
0.0592 USDT |
0.0606 USDT |
0.0621 USDT |
| 2024-04-26 |
0.0649 USDT |
2,394,185.9395 |
0.0654 USDT |
0.0613 USDT |
0.0637 USDT |
0.0647 USDT |
| 2024-04-25 |
0.0661 USDT |
1,062,478.2226 |
0.0683 USDT |
0.0673 USDT |
0.0684 USDT |
0.0678 USDT |
| 2024-04-24 |
0.0771 USDT |
8,243,390.9345 |
0.0828 USDT |
0.0676 USDT |
0.0713 USDT |
0.0703 USDT |
| 2024-04-23 |
0.0811 USDT |
2,349,643.9513 |
0.0826 USDT |
0.0795 USDT |
0.0825 USDT |
0.0823 USDT |
| 2024-04-22 |
0.0803 USDT |
2,741,223.4606 |
0.0819 USDT |
0.0775 USDT |
0.0803 USDT |
0.0805 USDT |
| 2024-04-21 |
0.0826 USDT |
4,705,396.4689 |
0.0819 USDT |
0.0743 USDT |
0.0783 USDT |
0.0800 USDT |
| 2024-04-20 |
0.0770 USDT |
8,527,297.6879 |
0.0723 USDT |
0.0717 USDT |
0.0734 USDT |
0.0845 USDT |
| 2024-04-19 |
0.0679 USDT |
5,788,028.7452 |
0.0735 USDT |
0.0694 USDT |
0.0736 USDT |
0.0722 USDT |
| 2024-04-18 |
0.0665 USDT |
12,394,824.5455 |
0.0667 USDT |
0.0650 USDT |
0.0687 USDT |
0.0701 USDT |
| 2024-04-17 |
0.0710 USDT |
19,017,799.5871 |
0.0690 USDT |
0.0627 USDT |
0.0683 USDT |
0.0674 USDT |
| 2024-04-16 |
0.0771 USDT |
9,079,275.3727 |
0.0752 USDT |
0.0738 USDT |
0.0775 USDT |
0.0805 USDT |
| 2024-04-15 |
0.0862 USDT |
54,366,906.8204 |
0.0895 USDT |
0.0741 USDT |
0.0820 USDT |
0.0887 USDT |
| 2024-04-14 |
0.0783 USDT |
27,806,892.3923 |
0.0779 USDT |
0.0689 USDT |
0.0808 USDT |
0.0793 USDT |
| 2024-04-13 |
0.1025 USDT |
34,655,708.7004 |
0.1213 USDT |
0.0490 USDT |
0.0670 USDT |
0.0615 USDT |
| 2024-04-12 |
0.1582 USDT |
20,177,595.7265 |
0.1934 USDT |
0.0971 USDT |
0.1211 USDT |
0.1177 USDT |
| 2024-04-11 |
0.1925 USDT |
2,046,412.4594 |
0.1838 USDT |
0.1762 USDT |
0.1846 USDT |
0.1875 USDT |
| 2024-04-10 |
0.1784 USDT |
5,145,968.4206 |
0.1879 USDT |
0.1810 USDT |
0.1920 USDT |
0.2115 USDT |
| 2024-04-09 |
0.1931 USDT |
2,916,113.9494 |
0.1965 USDT |
0.1692 USDT |
0.1771 USDT |
0.1771 USDT |
| 2024-04-08 |
0.2217 USDT |
726,545.0183 |
0.2236 USDT |
0.2143 USDT |
0.2193 USDT |
0.2182 USDT |
| 2024-04-07 |
0.2052 USDT |
1,093,841.1625 |
0.2148 USDT |
0.2029 USDT |
0.2097 USDT |
0.2087 USDT |
| 2024-04-06 |
0.1611 USDT |
594,102.1351 |
0.1630 USDT |
0.1581 USDT |
0.1630 USDT |
0.1664 USDT |
| 2024-04-05 |
0.1449 USDT |
2,468,587.7991 |
0.1430 USDT |
0.1401 USDT |
0.1482 USDT |
0.1513 USDT |
| 2024-04-04 |
0.1612 USDT |
4,063,460.1846 |
0.1695 USDT |
0.1498 USDT |
0.1544 USDT |
0.1529 USDT |
| 2024-04-03 |
0.1609 USDT |
4,290,920.5070 |
0.1619 USDT |
0.1370 USDT |
0.1511 USDT |
0.1521 USDT |
| 2024-04-02 |
0.1900 USDT |
5,637,849.8514 |
0.1866 USDT |
0.1678 USDT |
0.1816 USDT |
0.1780 USDT |
| 2024-04-01 |
0.2558 USDT |
1,531,032.0136 |
0.2357 USDT |
0.2278 USDT |
0.2429 USDT |
0.2502 USDT |
| 2024-03-31 |
0.2941 USDT |
2,331,020.0204 |
0.2775 USDT |
0.2736 USDT |
0.2799 USDT |
0.3342 USDT |
| 2024-03-30 |
0.2879 USDT |
505,734.2462 |
0.2617 USDT |
0.2544 USDT |
0.2604 USDT |
0.2595 USDT |
| 2024-03-29 |
0.3426 USDT |
3,094,499.0223 |
0.3424 USDT |
0.3091 USDT |
0.3392 USDT |
0.3291 USDT |
| 2024-03-28 |
0.3189 USDT |
3,679,365.1757 |
0.3630 USDT |
0.3396 USDT |
0.3653 USDT |
0.3673 USDT |
| 2024-03-27 |
0.2306 USDT |
8,225,029.2599 |
0.2372 USDT |
0.2156 USDT |
0.2246 USDT |
0.2294 USDT |
| 2024-03-26 |
0.2149 USDT |
3,163,353.1650 |
0.2136 USDT |
0.1977 USDT |
0.2083 USDT |
0.2082 USDT |
| 2024-03-25 |
0.2193 USDT |
2,175,356.2428 |
0.2270 USDT |
0.2021 USDT |
0.2077 USDT |
0.2075 USDT |
| 2024-03-24 |
0.1896 USDT |
3,346,184.8379 |
0.1955 USDT |
0.1841 USDT |
0.1974 USDT |
0.2088 USDT |
| 2024-03-23 |
0.1673 USDT |
4,388,694.6886 |
0.1787 USDT |
0.1750 USDT |
0.1861 USDT |
0.1818 USDT |
| 2024-03-22 |
0.1463 USDT |
7,013,320.0266 |
0.1217 USDT |
0.1212 USDT |
0.1339 USDT |
0.1350 USDT |
| 2024-03-21 |
0.1444 USDT |
24,791,577.4145 |
0.1553 USDT |
0.1305 USDT |
0.1417 USDT |
0.1470 USDT |
| 2024-03-20 |
0.0916 USDT |
19,013,144.3152 |
0.1002 USDT |
0.0839 USDT |
0.0973 USDT |
0.1096 USDT |
| 2024-03-19 |
0.0978 USDT |
9,972,495.5769 |
0.0959 USDT |
0.0898 USDT |
0.0957 USDT |
0.1030 USDT |
| 2024-03-18 |
0.1350 USDT |
1,331,717.5597 |
0.1241 USDT |
0.1217 USDT |
0.1266 USDT |
0.1286 USDT |
| 2024-03-17 |
0.1406 USDT |
13,074,609.5107 |
0.1497 USDT |
0.1468 USDT |
0.1609 USDT |
0.1607 USDT |
| 2024-03-16 |
0.1413 USDT |
32,397,538.3060 |
0.1459 USDT |
0.1171 USDT |
0.1285 USDT |
0.1261 USDT |