Identifier on DigiFinex: doge3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
0.1198 USDT |
81,047.8383 |
0.1182 USDT |
0.1182 USDT |
0.1193 USDT |
0.1210 USDT |
| 2024-02-09 |
0.1201 USDT |
699,146.7513 |
0.1232 USDT |
0.1178 USDT |
0.1207 USDT |
0.1210 USDT |
| 2024-02-08 |
0.1156 USDT |
131,097.2009 |
0.1150 USDT |
0.1130 USDT |
0.1146 USDT |
0.1141 USDT |
| 2024-02-07 |
0.1110 USDT |
151,974.2926 |
0.1120 USDT |
0.1120 USDT |
0.1141 USDT |
0.1156 USDT |
| 2024-02-06 |
0.1081 USDT |
98,816.1483 |
0.1090 USDT |
0.1086 USDT |
0.1105 USDT |
0.1103 USDT |
| 2024-02-05 |
0.1112 USDT |
256,602.7652 |
0.1152 USDT |
0.1085 USDT |
0.1102 USDT |
0.1109 USDT |
| 2024-02-04 |
0.1108 USDT |
419,863.1476 |
0.1137 USDT |
0.1069 USDT |
0.1088 USDT |
0.1075 USDT |
| 2024-02-03 |
0.1118 USDT |
94,416.7040 |
0.1116 USDT |
0.1094 USDT |
0.1116 USDT |
0.1126 USDT |
| 2024-02-02 |
0.1127 USDT |
94,255.8586 |
0.1116 USDT |
0.1102 USDT |
0.1115 USDT |
0.1125 USDT |
| 2024-02-01 |
0.1093 USDT |
145,094.4700 |
0.1132 USDT |
0.1122 USDT |
0.1139 USDT |
0.1133 USDT |
| 2024-01-31 |
0.1123 USDT |
1,296,524.1244 |
0.1150 USDT |
0.1076 USDT |
0.1113 USDT |
0.1107 USDT |
| 2024-01-30 |
0.1212 USDT |
322,044.4595 |
0.1221 USDT |
0.1139 USDT |
0.1186 USDT |
0.1151 USDT |
| 2024-01-29 |
0.1215 USDT |
1,223,010.6420 |
0.1187 USDT |
0.1178 USDT |
0.1233 USDT |
0.1274 USDT |
| 2024-01-28 |
0.1165 USDT |
416,437.9001 |
0.1143 USDT |
0.1095 USDT |
0.1120 USDT |
0.1118 USDT |
| 2024-01-27 |
0.1165 USDT |
140,469.3614 |
0.1158 USDT |
0.1150 USDT |
0.1164 USDT |
0.1179 USDT |
| 2024-01-26 |
0.1136 USDT |
148,278.3986 |
0.1176 USDT |
0.1160 USDT |
0.1178 USDT |
0.1182 USDT |
| 2024-01-25 |
0.1091 USDT |
487,925.7249 |
0.1074 USDT |
0.1056 USDT |
0.1079 USDT |
0.1099 USDT |
| 2024-01-24 |
0.1134 USDT |
456,296.2837 |
0.1137 USDT |
0.1098 USDT |
0.1125 USDT |
0.1114 USDT |
| 2024-01-23 |
0.1101 USDT |
635,304.1050 |
0.1081 USDT |
0.1039 USDT |
0.1058 USDT |
0.1056 USDT |
| 2024-01-22 |
0.1339 USDT |
4,038,068.3834 |
0.1391 USDT |
0.1204 USDT |
0.1290 USDT |
0.1268 USDT |
| 2024-01-21 |
0.1574 USDT |
796,214.4927 |
0.1634 USDT |
0.1482 USDT |
0.1519 USDT |
0.1515 USDT |
| 2024-01-20 |
0.1376 USDT |
7,659,814.6403 |
0.1193 USDT |
0.1176 USDT |
0.1197 USDT |
0.1446 USDT |
| 2024-01-19 |
0.1075 USDT |
424,009.3300 |
0.1095 USDT |
0.1079 USDT |
0.1137 USDT |
0.1147 USDT |
| 2024-01-18 |
0.1184 USDT |
1,522,406.3002 |
0.1223 USDT |
0.1125 USDT |
0.1156 USDT |
0.1143 USDT |
| 2024-01-17 |
0.1256 USDT |
219,434.3765 |
0.1237 USDT |
0.1204 USDT |
0.1242 USDT |
0.1247 USDT |
| 2024-01-16 |
0.1292 USDT |
150,550.9635 |
0.1289 USDT |
0.1278 USDT |
0.1303 USDT |
0.1303 USDT |
| 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 |