Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
0.1115 USDT |
7,641.8960 |
0.1026 USDT |
0.0985 USDT |
0.1057 USDT |
0.0987 USDT |
| 2021-08-23 |
0.1357 USDT |
4,535.7485 |
0.1343 USDT |
0.1323 USDT |
0.1352 USDT |
0.1344 USDT |
| 2021-08-22 |
0.1312 USDT |
6,409.8565 |
0.1232 USDT |
0.1215 USDT |
0.1264 USDT |
0.1292 USDT |
| 2021-08-21 |
0.1431 USDT |
8,382.8936 |
0.1379 USDT |
0.1349 USDT |
0.1395 USDT |
0.1352 USDT |
| 2021-08-20 |
0.1450 USDT |
7,532.2275 |
0.1467 USDT |
0.1434 USDT |
0.1487 USDT |
0.1477 USDT |
| 2021-08-19 |
0.1241 USDT |
15,563.8327 |
0.1382 USDT |
0.1329 USDT |
0.1389 USDT |
0.1374 USDT |
| 2021-08-18 |
0.1239 USDT |
28,244.5105 |
0.1149 USDT |
0.1129 USDT |
0.1198 USDT |
0.1303 USDT |
| 2021-08-17 |
0.1527 USDT |
21,279.1976 |
0.1272 USDT |
0.1174 USDT |
0.1319 USDT |
0.1207 USDT |
| 2021-08-16 |
0.1804 USDT |
27,888.7450 |
0.1580 USDT |
0.1423 USDT |
0.1639 USDT |
0.1645 USDT |
| 2021-08-15 |
0.1438 USDT |
24,521.5877 |
0.1649 USDT |
0.1566 USDT |
0.1693 USDT |
0.1882 USDT |
| 2021-08-14 |
0.1230 USDT |
10,000.3140 |
0.1211 USDT |
0.1211 USDT |
0.1272 USDT |
0.1301 USDT |
| 2021-08-13 |
0.1031 USDT |
11,051.2471 |
0.1147 USDT |
0.1134 USDT |
0.1182 USDT |
0.1193 USDT |
| 2021-08-12 |
0.1025 USDT |
13,020.0957 |
0.0951 USDT |
0.0869 USDT |
0.0940 USDT |
0.0870 USDT |
| 2021-08-11 |
0.1085 USDT |
25,052.4025 |
0.1198 USDT |
0.0966 USDT |
0.1146 USDT |
0.1020 USDT |
| 2021-08-10 |
0.0938 USDT |
13,795.9955 |
0.0990 USDT |
0.0925 USDT |
0.0929 USDT |
0.0928 USDT |
| 2021-08-09 |
0.0919 USDT |
27,139.6182 |
0.0934 USDT |
0.0874 USDT |
0.0971 USDT |
0.1005 USDT |
| 2021-08-08 |
0.1118 USDT |
24,747.4334 |
0.0845 USDT |
0.0836 USDT |
0.0905 USDT |
0.0867 USDT |
| 2021-08-07 |
0.0849 USDT |
18,553.0932 |
0.1063 USDT |
0.1006 USDT |
0.1119 USDT |
0.1205 USDT |
| 2021-08-06 |
0.0609 USDT |
14,900.6215 |
0.0650 USDT |
0.0635 USDT |
0.0646 USDT |
0.0643 USDT |
| 2021-08-05 |
0.0580 USDT |
13,445.4459 |
0.0597 USDT |
0.0591 USDT |
0.0600 USDT |
0.0600 USDT |
| 2021-08-04 |
0.0577 USDT |
16,404.8798 |
0.0602 USDT |
0.0597 USDT |
0.0614 USDT |
0.0608 USDT |
| 2021-08-03 |
0.0580 USDT |
17,130.4736 |
0.0550 USDT |
0.0547 USDT |
0.0560 USDT |
0.0564 USDT |
| 2021-08-02 |
0.0648 USDT |
15,711.7066 |
0.0619 USDT |
0.0618 USDT |
0.0634 USDT |
0.0636 USDT |
| 2021-08-01 |
0.0732 USDT |
11,124.1084 |
0.0710 USDT |
0.0668 USDT |
0.0708 USDT |
0.0671 USDT |
| 2021-07-31 |
0.0696 USDT |
10,126.6900 |
0.0704 USDT |
0.0692 USDT |
0.0706 USDT |
0.0698 USDT |
| 2021-07-30 |
0.0678 USDT |
22,112.3054 |
0.0638 USDT |
0.0633 USDT |
0.0670 USDT |
0.0676 USDT |
| 2021-07-29 |
0.0703 USDT |
11,948.8587 |
0.0682 USDT |
0.0676 USDT |
0.0686 USDT |
0.0685 USDT |
| 2021-07-28 |
0.0736 USDT |
9,844.8805 |
0.0722 USDT |
0.0703 USDT |
0.0731 USDT |
0.0703 USDT |
| 2021-07-27 |
0.0693 USDT |
18,010.9193 |
0.0698 USDT |
0.0694 USDT |
0.0718 USDT |
0.0719 USDT |
| 2021-07-26 |
0.0880 USDT |
29,413.1117 |
0.0726 USDT |
0.0715 USDT |
0.0757 USDT |
0.0737 USDT |
| 2021-07-25 |
0.0666 USDT |
20,945.9169 |
0.0650 USDT |
0.0645 USDT |
0.0659 USDT |
0.0658 USDT |
| 2021-07-24 |
0.0672 USDT |
13,125.2071 |
0.0666 USDT |
0.0656 USDT |
0.0680 USDT |
0.0670 USDT |
| 2021-07-23 |
0.0630 USDT |
19,386.0211 |
0.0577 USDT |
0.0577 USDT |
0.0593 USDT |
0.0609 USDT |
| 2021-07-22 |
0.0640 USDT |
17,372.8745 |
0.0644 USDT |
0.0628 USDT |
0.0649 USDT |
0.0628 USDT |
| 2021-07-21 |
0.0625 USDT |
29,063.4687 |
0.0623 USDT |
0.0589 USDT |
0.0629 USDT |
0.0649 USDT |
| 2021-07-20 |
0.0460 USDT |
37,663.1584 |
0.0478 USDT |
0.0460 USDT |
0.0484 USDT |
0.0464 USDT |
| 2021-07-19 |
0.0550 USDT |
18,462.2325 |
0.0518 USDT |
0.0506 USDT |
0.0521 USDT |
0.0510 USDT |
| 2021-07-18 |
0.0642 USDT |
131,453.3715 |
0.0611 USDT |
0.0587 USDT |
0.0613 USDT |
0.0589 USDT |
| 2021-07-17 |
0.0613 USDT |
125,451.5948 |
0.0677 USDT |
0.0626 USDT |
0.0662 USDT |
0.0642 USDT |
| 2021-07-16 |
0.0611 USDT |
24,079.2264 |
0.0573 USDT |
0.0538 USDT |
0.0566 USDT |
0.0557 USDT |
| 2021-07-15 |
0.0712 USDT |
16,824.5808 |
0.0665 USDT |
0.0656 USDT |
0.0683 USDT |
0.0666 USDT |
| 2021-07-14 |
0.0779 USDT |
12,552.2396 |
0.0798 USDT |
0.0791 USDT |
0.0820 USDT |
0.0791 USDT |
| 2021-07-13 |
0.0887 USDT |
11,863.3484 |
0.0853 USDT |
0.0826 USDT |
0.0851 USDT |
0.0850 USDT |
| 2021-07-12 |
0.1027 USDT |
28,655.9690 |
0.0937 USDT |
0.0937 USDT |
0.0980 USDT |
0.0977 USDT |
| 2021-07-11 |
0.1086 USDT |
8,757.7381 |
0.1073 USDT |
0.1067 USDT |
0.1107 USDT |
0.1090 USDT |
| 2021-07-10 |
0.1148 USDT |
9,757.0940 |
0.1059 USDT |
0.1054 USDT |
0.1078 USDT |
0.1121 USDT |
| 2021-07-09 |
0.1126 USDT |
11,487.2915 |
0.1219 USDT |
0.1194 USDT |
0.1249 USDT |
0.1213 USDT |
| 2021-07-08 |
0.1164 USDT |
12,391.0276 |
0.1129 USDT |
0.1033 USDT |
0.1049 USDT |
0.1049 USDT |
| 2021-07-07 |
0.1498 USDT |
7,149.6532 |
0.1454 USDT |
0.1423 USDT |
0.1443 USDT |
0.1438 USDT |
| 2021-07-06 |
0.1532 USDT |
8,437.1225 |
0.1463 USDT |
0.1429 USDT |
0.1463 USDT |
0.1512 USDT |