Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-26 |
0.7465 USDT |
33,731.4979 |
0.7386 USDT |
0.7354 USDT |
0.7479 USDT |
0.7886 USDT |
| 2023-11-25 |
0.7979 USDT |
14,843.5310 |
0.8139 USDT |
0.7926 USDT |
0.8078 USDT |
0.8039 USDT |
| 2023-11-24 |
0.7757 USDT |
58,376.5907 |
0.7672 USDT |
0.7636 USDT |
0.7800 USDT |
0.7892 USDT |
| 2023-11-23 |
0.7221 USDT |
17,213.0241 |
0.7231 USDT |
0.7170 USDT |
0.7273 USDT |
0.7321 USDT |
| 2023-11-22 |
0.6340 USDT |
79,703.5942 |
0.6944 USDT |
0.6930 USDT |
0.7081 USDT |
0.7390 USDT |
| 2023-11-21 |
0.7192 USDT |
1,268,347.2273 |
0.7349 USDT |
0.6491 USDT |
0.6895 USDT |
0.7141 USDT |
| 2023-11-20 |
0.8578 USDT |
495,206.1934 |
0.8979 USDT |
0.7635 USDT |
0.8169 USDT |
0.8066 USDT |
| 2023-11-19 |
0.8341 USDT |
67,809.5901 |
0.8248 USDT |
0.8236 USDT |
0.8648 USDT |
0.8531 USDT |
| 2023-11-18 |
0.9474 USDT |
131,295.7460 |
0.8968 USDT |
0.8599 USDT |
0.9037 USDT |
0.9074 USDT |
| 2023-11-17 |
0.9842 USDT |
254,923.2729 |
1.0077 USDT |
0.9647 USDT |
1.0088 USDT |
1.0243 USDT |
| 2023-11-16 |
0.8853 USDT |
2,104,543.6744 |
0.8869 USDT |
0.7867 USDT |
0.8375 USDT |
0.8470 USDT |
| 2023-11-15 |
0.7373 USDT |
236,167.3549 |
0.7465 USDT |
0.7214 USDT |
0.7406 USDT |
0.7669 USDT |
| 2023-11-14 |
0.6538 USDT |
4,193,277.6325 |
0.7416 USDT |
0.5838 USDT |
0.6697 USDT |
0.6861 USDT |
| 2023-11-13 |
0.8382 USDT |
372,154.3788 |
0.8336 USDT |
0.7838 USDT |
0.8084 USDT |
0.8198 USDT |
| 2023-11-12 |
0.8705 USDT |
101,791.3094 |
0.8924 USDT |
0.8385 USDT |
0.8740 USDT |
0.8853 USDT |
| 2023-11-11 |
0.9055 USDT |
348,061.6323 |
0.9615 USDT |
0.9100 USDT |
0.9651 USDT |
0.9461 USDT |
| 2023-11-10 |
0.7572 USDT |
111,087.2014 |
0.7442 USDT |
0.7433 USDT |
0.7796 USDT |
0.7923 USDT |
| 2023-11-09 |
0.6936 USDT |
15,340,855.6516 |
0.8370 USDT |
0.5211 USDT |
0.6901 USDT |
0.7004 USDT |
| 2023-11-08 |
0.8322 USDT |
887,525.0667 |
0.8096 USDT |
0.8017 USDT |
0.8333 USDT |
0.8238 USDT |
| 2023-11-07 |
0.7894 USDT |
523,706.5684 |
0.7710 USDT |
0.7140 USDT |
0.7560 USDT |
0.7837 USDT |
| 2023-11-06 |
0.8031 USDT |
710,193.5138 |
0.8186 USDT |
0.8146 USDT |
0.8448 USDT |
0.8472 USDT |
| 2023-11-05 |
0.6865 USDT |
180,190.8474 |
0.6770 USDT |
0.6729 USDT |
0.6914 USDT |
0.6912 USDT |
| 2023-11-04 |
0.6398 USDT |
9,659.7795 |
0.6337 USDT |
0.6315 USDT |
0.6359 USDT |
0.6381 USDT |
| 2023-11-03 |
0.6061 USDT |
35,497.4664 |
0.6202 USDT |
0.6027 USDT |
0.6184 USDT |
0.6276 USDT |
| 2023-11-02 |
0.6522 USDT |
59,678.0410 |
0.6176 USDT |
0.6091 USDT |
0.6277 USDT |
0.6227 USDT |
| 2023-11-01 |
0.6127 USDT |
334,031.8667 |
0.5823 USDT |
0.5770 USDT |
0.5934 USDT |
0.6715 USDT |
| 2023-10-31 |
0.6282 USDT |
48,872.0985 |
0.6283 USDT |
0.6230 USDT |
0.6383 USDT |
0.6368 USDT |
| 2023-10-30 |
0.6639 USDT |
21,928.9170 |
0.6591 USDT |
0.6591 USDT |
0.6686 USDT |
0.6830 USDT |
| 2023-10-29 |
0.6572 USDT |
39,679.1887 |
0.6832 USDT |
0.6690 USDT |
0.6852 USDT |
0.6908 USDT |
| 2023-10-28 |
0.6618 USDT |
19,228.8820 |
0.6684 USDT |
0.6518 USDT |
0.6614 USDT |
0.6749 USDT |
| 2023-10-27 |
0.6867 USDT |
69,337.3580 |
0.6533 USDT |
0.6257 USDT |
0.6371 USDT |
0.6371 USDT |
| 2023-10-26 |
0.7651 USDT |
85,525.4103 |
0.7436 USDT |
0.7356 USDT |
0.7492 USDT |
0.7689 USDT |
| 2023-10-25 |
0.6473 USDT |
805,358.3087 |
0.6133 USDT |
0.6064 USDT |
0.6331 USDT |
0.6778 USDT |
| 2023-10-24 |
0.5977 USDT |
616,290.7870 |
0.6518 USDT |
0.6181 USDT |
0.6509 USDT |
0.6469 USDT |
| 2023-10-23 |
0.5829 USDT |
857,459.6955 |
0.5672 USDT |
0.5618 USDT |
0.5745 USDT |
0.6389 USDT |
| 2023-10-22 |
0.4785 USDT |
15,375.5152 |
0.4790 USDT |
0.4785 USDT |
0.4836 USDT |
0.4834 USDT |
| 2023-10-21 |
0.4800 USDT |
22,190.4283 |
0.4914 USDT |
0.4811 USDT |
0.4896 USDT |
0.4907 USDT |
| 2023-10-20 |
0.4564 USDT |
17,384.4544 |
0.4607 USDT |
0.4560 USDT |
0.4632 USDT |
0.4659 USDT |
| 2023-10-19 |
0.4271 USDT |
138,727.7652 |
0.4325 USDT |
0.4100 USDT |
0.4222 USDT |
0.4215 USDT |
| 2023-10-18 |
0.4388 USDT |
13,012.9777 |
0.4321 USDT |
0.4271 USDT |
0.4302 USDT |
0.4300 USDT |
| 2023-10-17 |
0.4444 USDT |
19,991.1341 |
0.4446 USDT |
0.4340 USDT |
0.4416 USDT |
0.4438 USDT |
| 2023-10-16 |
0.4715 USDT |
82,243.4722 |
0.4653 USDT |
0.4578 USDT |
0.4642 USDT |
0.4674 USDT |
| 2023-10-15 |
0.4559 USDT |
16,319.4337 |
0.4559 USDT |
0.4526 USDT |
0.4576 USDT |
0.4565 USDT |
| 2023-10-14 |
0.4461 USDT |
12,846.2364 |
0.4529 USDT |
0.4511 USDT |
0.4551 USDT |
0.4583 USDT |
| 2023-10-13 |
0.4333 USDT |
61,235.8309 |
0.4276 USDT |
0.4245 USDT |
0.4283 USDT |
0.4323 USDT |
| 2023-10-12 |
0.4219 USDT |
18,930.6891 |
0.4136 USDT |
0.4112 USDT |
0.4179 USDT |
0.4222 USDT |
| 2023-10-11 |
0.4366 USDT |
136,819.7831 |
0.4381 USDT |
0.4173 USDT |
0.4260 USDT |
0.4271 USDT |
| 2023-10-10 |
0.4415 USDT |
13,121.7651 |
0.4489 USDT |
0.4453 USDT |
0.4489 USDT |
0.4488 USDT |