Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0053 USDT |
5,346,914.2591 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-04-25 |
0.0053 USDT |
4,565,238.5963 |
0.0054 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-04-24 |
0.0063 USDT |
9,350,596.0303 |
0.0066 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-04-23 |
0.0068 USDT |
4,649,276.3994 |
0.0070 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-04-22 |
0.0065 USDT |
5,567,791.0793 |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-04-21 |
0.0061 USDT |
6,344,017.2568 |
0.0060 USDT |
0.0056 USDT |
0.0059 USDT |
0.0061 USDT |
| 2024-04-20 |
0.0053 USDT |
6,904,627.0886 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0063 USDT |
| 2024-04-19 |
0.0050 USDT |
5,807,457.8099 |
0.0053 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-04-18 |
0.0050 USDT |
9,552,731.9984 |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0052 USDT |
| 2024-04-17 |
0.0049 USDT |
19,545,684.1941 |
0.0047 USDT |
0.0043 USDT |
0.0047 USDT |
0.0050 USDT |
| 2024-04-16 |
0.0049 USDT |
10,362,784.6655 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0052 USDT |
| 2024-04-15 |
0.0055 USDT |
22,422,356.2540 |
0.0061 USDT |
0.0046 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-04-14 |
0.0044 USDT |
20,527,953.9311 |
0.0049 USDT |
0.0045 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-04-13 |
0.0048 USDT |
88,349,734.6509 |
0.0067 USDT |
0.0033 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-04-12 |
0.0073 USDT |
40,632,202.0513 |
0.0112 USDT |
0.0052 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-04-11 |
0.0113 USDT |
2,950,108.4461 |
0.0111 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-04-10 |
0.0117 USDT |
2,396,355.5439 |
0.0116 USDT |
0.0110 USDT |
0.0115 USDT |
0.0119 USDT |
| 2024-04-09 |
0.0140 USDT |
4,667,701.2852 |
0.0148 USDT |
0.0128 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-04-08 |
0.0137 USDT |
1,842,672.9877 |
0.0145 USDT |
0.0142 USDT |
0.0145 USDT |
0.0147 USDT |
| 2024-04-07 |
0.0127 USDT |
1,716,084.7979 |
0.0129 USDT |
0.0123 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-04-06 |
0.0119 USDT |
1,575,869.0623 |
0.0118 USDT |
0.0115 USDT |
0.0118 USDT |
0.0119 USDT |
| 2024-04-05 |
0.0115 USDT |
2,406,625.4532 |
0.0114 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-04-04 |
0.0123 USDT |
2,642,670.2173 |
0.0129 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-04-03 |
0.0127 USDT |
2,387,314.5740 |
0.0123 USDT |
0.0115 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-04-02 |
0.0133 USDT |
2,983,595.0501 |
0.0127 USDT |
0.0121 USDT |
0.0128 USDT |
0.0129 USDT |
| 2024-04-01 |
0.0163 USDT |
1,643,337.8569 |
0.0150 USDT |
0.0145 USDT |
0.0151 USDT |
0.0158 USDT |
| 2024-03-31 |
0.0179 USDT |
796,409.5602 |
0.0182 USDT |
0.0178 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-03-30 |
0.0182 USDT |
1,063,402.9169 |
0.0180 USDT |
0.0172 USDT |
0.0175 USDT |
0.0173 USDT |
| 2024-03-29 |
0.0182 USDT |
2,190,711.0580 |
0.0193 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-03-28 |
0.0181 USDT |
2,022,584.5021 |
0.0186 USDT |
0.0177 USDT |
0.0180 USDT |
0.0178 USDT |
| 2024-03-27 |
0.0186 USDT |
2,372,945.5638 |
0.0188 USDT |
0.0172 USDT |
0.0178 USDT |
0.0181 USDT |
| 2024-03-26 |
0.0202 USDT |
2,329,729.2937 |
0.0209 USDT |
0.0185 USDT |
0.0191 USDT |
0.0192 USDT |
| 2024-03-25 |
0.0188 USDT |
1,477,033.8378 |
0.0202 USDT |
0.0193 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-03-24 |
0.0166 USDT |
1,616,743.0577 |
0.0167 USDT |
0.0161 USDT |
0.0167 USDT |
0.0178 USDT |
| 2024-03-23 |
0.0160 USDT |
827,488.5272 |
0.0166 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-03-22 |
0.0163 USDT |
2,765,509.0158 |
0.0148 USDT |
0.0147 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-03-21 |
0.0180 USDT |
4,087,179.9203 |
0.0178 USDT |
0.0164 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-03-20 |
0.0157 USDT |
6,301,794.2168 |
0.0178 USDT |
0.0139 USDT |
0.0159 USDT |
0.0166 USDT |
| 2024-03-19 |
0.0180 USDT |
4,309,631.0665 |
0.0173 USDT |
0.0162 USDT |
0.0173 USDT |
0.0178 USDT |
| 2024-03-18 |
0.0230 USDT |
2,535,967.2618 |
0.0216 USDT |
0.0207 USDT |
0.0221 USDT |
0.0224 USDT |
| 2024-03-17 |
0.0217 USDT |
1,582,111.5839 |
0.0235 USDT |
0.0229 USDT |
0.0238 USDT |
0.0239 USDT |
| 2024-03-16 |
0.0251 USDT |
4,316,993.7669 |
0.0239 USDT |
0.0202 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-03-15 |
0.0288 USDT |
3,211,554.9192 |
0.0269 USDT |
0.0268 USDT |
0.0288 USDT |
0.0296 USDT |
| 2024-03-14 |
0.0355 USDT |
4,154,366.2848 |
0.0351 USDT |
0.0300 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-03-13 |
0.0327 USDT |
1,170,514.7346 |
0.0320 USDT |
0.0320 USDT |
0.0333 USDT |
0.0344 USDT |
| 2024-03-12 |
0.0309 USDT |
3,159,966.2936 |
0.0313 USDT |
0.0259 USDT |
0.0298 USDT |
0.0314 USDT |
| 2024-03-11 |
0.0299 USDT |
1,722,557.1157 |
0.0326 USDT |
0.0313 USDT |
0.0337 USDT |
0.0356 USDT |
| 2024-03-10 |
0.0283 USDT |
1,077,956.6505 |
0.0279 USDT |
0.0254 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-03-09 |
0.0314 USDT |
807,228.5654 |
0.0304 USDT |
0.0291 USDT |
0.0298 USDT |
0.0296 USDT |
| 2024-03-08 |
0.0290 USDT |
4,494,010.0280 |
0.0299 USDT |
0.0257 USDT |
0.0283 USDT |
0.0295 USDT |