Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.0623 USDT |
9,846,635.4671 |
0.0584 USDT |
0.0575 USDT |
0.0599 USDT |
0.0712 USDT |
| 2024-05-19 |
0.0579 USDT |
1,192,385.6479 |
0.0562 USDT |
0.0544 USDT |
0.0549 USDT |
0.0549 USDT |
| 2024-05-18 |
0.0609 USDT |
412,365.5264 |
0.0586 USDT |
0.0586 USDT |
0.0594 USDT |
0.0592 USDT |
| 2024-05-17 |
0.0593 USDT |
2,287,223.3458 |
0.0602 USDT |
0.0577 USDT |
0.0602 USDT |
0.0599 USDT |
| 2024-05-16 |
0.0616 USDT |
1,648,920.9546 |
0.0563 USDT |
0.0550 USDT |
0.0560 USDT |
0.0559 USDT |
| 2024-05-15 |
0.0580 USDT |
3,441,976.8027 |
0.0569 USDT |
0.0563 USDT |
0.0580 USDT |
0.0638 USDT |
| 2024-05-14 |
0.0573 USDT |
5,800,625.9479 |
0.0567 USDT |
0.0514 USDT |
0.0536 USDT |
0.0538 USDT |
| 2024-05-13 |
0.0560 USDT |
5,480,219.5772 |
0.0639 USDT |
0.0549 USDT |
0.0563 USDT |
0.0562 USDT |
| 2024-05-12 |
0.0498 USDT |
1,116,716.4715 |
0.0508 USDT |
0.0476 USDT |
0.0488 USDT |
0.0488 USDT |
| 2024-05-11 |
0.0522 USDT |
1,820,499.1183 |
0.0514 USDT |
0.0512 USDT |
0.0527 USDT |
0.0515 USDT |
| 2024-05-10 |
0.0570 USDT |
6,907,979.3710 |
0.0593 USDT |
0.0511 USDT |
0.0529 USDT |
0.0520 USDT |
| 2024-05-09 |
0.0555 USDT |
4,944,630.2214 |
0.0563 USDT |
0.0559 USDT |
0.0579 USDT |
0.0592 USDT |
| 2024-05-08 |
0.0581 USDT |
5,828,770.4147 |
0.0594 USDT |
0.0524 USDT |
0.0563 USDT |
0.0531 USDT |
| 2024-05-07 |
0.0684 USDT |
2,626,878.4200 |
0.0698 USDT |
0.0630 USDT |
0.0645 USDT |
0.0643 USDT |
| 2024-05-06 |
0.0747 USDT |
2,888,782.6391 |
0.0685 USDT |
0.0655 USDT |
0.0686 USDT |
0.0693 USDT |
| 2024-05-05 |
0.0740 USDT |
1,968,509.1696 |
0.0748 USDT |
0.0738 USDT |
0.0759 USDT |
0.0764 USDT |
| 2024-05-04 |
0.0743 USDT |
3,439,614.7515 |
0.0737 USDT |
0.0727 USDT |
0.0754 USDT |
0.0750 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 |