Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.1269 USDT |
294,160.1721 |
0.1278 USDT |
0.1236 USDT |
0.1279 USDT |
0.1273 USDT |
| 2024-01-14 |
0.1337 USDT |
899,201.9363 |
0.1337 USDT |
0.1245 USDT |
0.1288 USDT |
0.1255 USDT |
| 2024-01-13 |
0.1211 USDT |
213,592.3646 |
0.1269 USDT |
0.1269 USDT |
0.1287 USDT |
0.1301 USDT |
| 2024-01-12 |
0.1294 USDT |
5,830,908.4467 |
0.1317 USDT |
0.1145 USDT |
0.1245 USDT |
0.1243 USDT |
| 2024-01-11 |
0.1491 USDT |
791,299.4753 |
0.1457 USDT |
0.1442 USDT |
0.1478 USDT |
0.1476 USDT |
| 2024-01-10 |
0.1234 USDT |
6,232,147.1131 |
0.1206 USDT |
0.1141 USDT |
0.1228 USDT |
0.1389 USDT |
| 2024-01-09 |
0.1247 USDT |
23,639,577.1225 |
0.1176 USDT |
0.1141 USDT |
0.1270 USDT |
0.1214 USDT |
| 2024-01-08 |
0.1163 USDT |
556,275.7309 |
0.1303 USDT |
0.1300 USDT |
0.1363 USDT |
0.1386 USDT |
| 2024-01-07 |
0.1326 USDT |
214,749.5005 |
0.1280 USDT |
0.1269 USDT |
0.1306 USDT |
0.1302 USDT |
| 2024-01-06 |
0.1325 USDT |
279,718.0617 |
0.1389 USDT |
0.1343 USDT |
0.1365 USDT |
0.1355 USDT |
| 2024-01-05 |
0.1446 USDT |
301,723.8816 |
0.1408 USDT |
0.1396 USDT |
0.1426 USDT |
0.1420 USDT |
| 2024-01-04 |
0.1473 USDT |
354,350.8441 |
0.1520 USDT |
0.1497 USDT |
0.1544 USDT |
0.1555 USDT |
| 2024-01-03 |
0.1557 USDT |
1,033,642.6884 |
0.1457 USDT |
0.1368 USDT |
0.1460 USDT |
0.1443 USDT |
| 2024-01-02 |
0.2765 USDT |
127,396.5339 |
0.2703 USDT |
0.2594 USDT |
0.2677 USDT |
0.2658 USDT |
| 2024-01-01 |
0.2815 USDT |
95,913.0561 |
0.2619 USDT |
0.2617 USDT |
0.2673 USDT |
0.2713 USDT |
| 2023-12-31 |
0.3418 USDT |
44,587.3030 |
0.3113 USDT |
0.3007 USDT |
0.3059 USDT |
0.3053 USDT |
| 2023-12-30 |
0.4150 USDT |
24,112.4570 |
0.3794 USDT |
0.3684 USDT |
0.3723 USDT |
0.3698 USDT |
| 2023-12-29 |
0.5165 USDT |
345,411.2090 |
0.5095 USDT |
0.4614 USDT |
0.4712 USDT |
0.4752 USDT |
| 2023-12-28 |
0.6241 USDT |
42,703.0032 |
0.5609 USDT |
0.5508 USDT |
0.5643 USDT |
0.5694 USDT |
| 2023-12-27 |
0.7808 USDT |
51,712.5605 |
0.7403 USDT |
0.7304 USDT |
0.7482 USDT |
0.7463 USDT |
| 2023-12-26 |
0.7915 USDT |
4,141,408.4442 |
0.8817 USDT |
0.7194 USDT |
0.8239 USDT |
0.8343 USDT |
| 2023-12-25 |
0.8813 USDT |
104,433.9229 |
0.9266 USDT |
0.9098 USDT |
0.9316 USDT |
0.9259 USDT |
| 2023-12-24 |
0.8973 USDT |
296,999.5367 |
0.9381 USDT |
0.8287 USDT |
0.9019 USDT |
0.8607 USDT |
| 2023-12-23 |
0.9161 USDT |
16,120.1311 |
0.9050 USDT |
0.8993 USDT |
0.9130 USDT |
0.9127 USDT |
| 2023-12-22 |
0.9327 USDT |
35,080.4825 |
0.9568 USDT |
0.9228 USDT |
0.9497 USDT |
0.9723 USDT |
| 2023-12-21 |
1.0008 USDT |
1,890,394.5302 |
0.8710 USDT |
0.8599 USDT |
0.8768 USDT |
0.9826 USDT |
| 2023-12-20 |
0.8696 USDT |
280,741.2842 |
0.9229 USDT |
0.8355 USDT |
0.8693 USDT |
0.8613 USDT |
| 2023-12-19 |
0.8762 USDT |
136,114.0532 |
0.8756 USDT |
0.8197 USDT |
0.8491 USDT |
0.8511 USDT |
| 2023-12-18 |
0.8233 USDT |
59,734.2057 |
0.8340 USDT |
0.8258 USDT |
0.8421 USDT |
0.8812 USDT |
| 2023-12-17 |
1.0049 USDT |
59,769.4620 |
1.0089 USDT |
0.9805 USDT |
0.9996 USDT |
0.9830 USDT |
| 2023-12-16 |
0.9638 USDT |
143,509.2954 |
1.0004 USDT |
0.9532 USDT |
0.9914 USDT |
1.0037 USDT |
| 2023-12-15 |
1.0263 USDT |
48,315.5442 |
0.9683 USDT |
0.9574 USDT |
0.9853 USDT |
0.9949 USDT |
| 2023-12-14 |
1.0217 USDT |
60,166.3244 |
1.0906 USDT |
1.0541 USDT |
1.0782 USDT |
1.0596 USDT |
| 2023-12-13 |
0.9267 USDT |
88,550.6032 |
0.9352 USDT |
0.9343 USDT |
0.9523 USDT |
1.0521 USDT |
| 2023-12-12 |
0.9951 USDT |
122,634.6397 |
0.9574 USDT |
0.9104 USDT |
0.9492 USDT |
0.9616 USDT |
| 2023-12-11 |
1.1838 USDT |
749,964.6859 |
1.0216 USDT |
0.9034 USDT |
0.9728 USDT |
0.9659 USDT |
| 2023-12-10 |
1.2123 USDT |
74,238.0817 |
1.2585 USDT |
1.2236 USDT |
1.2586 USDT |
1.3292 USDT |
| 2023-12-09 |
1.3039 USDT |
188,418.2167 |
1.2816 USDT |
1.1872 USDT |
1.2412 USDT |
1.2324 USDT |
| 2023-12-08 |
1.2373 USDT |
369,862.3459 |
1.1872 USDT |
1.1803 USDT |
1.2013 USDT |
1.3094 USDT |
| 2023-12-07 |
1.1757 USDT |
182,512.2342 |
1.1479 USDT |
1.0067 USDT |
1.0654 USDT |
1.0667 USDT |
| 2023-12-06 |
1.6112 USDT |
341,513.3236 |
1.5826 USDT |
1.3519 USDT |
1.4225 USDT |
1.4107 USDT |
| 2023-12-05 |
1.2362 USDT |
853,753.5994 |
1.2189 USDT |
1.2054 USDT |
1.2910 USDT |
1.3297 USDT |
| 2023-12-04 |
1.0850 USDT |
278,203.8019 |
1.1090 USDT |
1.0984 USDT |
1.1220 USDT |
1.2335 USDT |
| 2023-12-03 |
1.0012 USDT |
104,805.3576 |
0.9549 USDT |
0.9412 USDT |
0.9589 USDT |
0.9762 USDT |
| 2023-12-02 |
0.9872 USDT |
106,143.4766 |
0.9828 USDT |
0.9808 USDT |
1.0230 USDT |
1.0263 USDT |
| 2023-12-01 |
0.9489 USDT |
14,186.6930 |
0.9256 USDT |
0.9245 USDT |
0.9389 USDT |
0.9438 USDT |
| 2023-11-30 |
0.9008 USDT |
98,261.5923 |
0.9058 USDT |
0.8979 USDT |
0.9332 USDT |
0.9281 USDT |
| 2023-11-29 |
0.8786 USDT |
88,873.4018 |
0.8528 USDT |
0.8242 USDT |
0.8569 USDT |
0.8735 USDT |
| 2023-11-28 |
0.8135 USDT |
109,384.1774 |
0.8357 USDT |
0.8221 USDT |
0.8449 USDT |
0.8579 USDT |
| 2023-11-27 |
0.8193 USDT |
124,355.8301 |
0.7800 USDT |
0.7418 USDT |
0.7680 USDT |
0.7663 USDT |