Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0325 USDT |
267,311.5524 |
0.0318 USDT |
0.0312 USDT |
0.0314 USDT |
0.0313 USDT |
| 2023-08-29 |
0.0343 USDT |
362,761.6739 |
0.0346 USDT |
0.0339 USDT |
0.0345 USDT |
0.0343 USDT |
| 2023-08-28 |
0.0312 USDT |
404,188.7868 |
0.0326 USDT |
0.0319 USDT |
0.0328 USDT |
0.0329 USDT |
| 2023-08-27 |
0.0311 USDT |
259,650.8142 |
0.0303 USDT |
0.0302 USDT |
0.0307 USDT |
0.0308 USDT |
| 2023-08-26 |
0.0309 USDT |
240,305.2724 |
0.0311 USDT |
0.0307 USDT |
0.0309 USDT |
0.0312 USDT |
| 2023-08-25 |
0.0298 USDT |
526,019.1905 |
0.0302 USDT |
0.0295 USDT |
0.0303 USDT |
0.0302 USDT |
| 2023-08-24 |
0.0304 USDT |
478,322.0811 |
0.0293 USDT |
0.0287 USDT |
0.0295 USDT |
0.0294 USDT |
| 2023-08-23 |
0.0295 USDT |
510,115.9297 |
0.0304 USDT |
0.0302 USDT |
0.0313 USDT |
0.0313 USDT |
| 2023-08-22 |
0.0287 USDT |
937,413.4362 |
0.0276 USDT |
0.0261 USDT |
0.0282 USDT |
0.0284 USDT |
| 2023-08-21 |
0.0307 USDT |
307,388.4722 |
0.0291 USDT |
0.0290 USDT |
0.0297 USDT |
0.0302 USDT |
| 2023-08-20 |
0.0316 USDT |
274,321.1572 |
0.0315 USDT |
0.0313 USDT |
0.0316 USDT |
0.0318 USDT |
| 2023-08-19 |
0.0317 USDT |
383,382.8996 |
0.0323 USDT |
0.0317 USDT |
0.0324 USDT |
0.0321 USDT |
| 2023-08-18 |
0.0312 USDT |
505,473.8211 |
0.0322 USDT |
0.0315 USDT |
0.0322 USDT |
0.0321 USDT |
| 2023-08-17 |
0.0355 USDT |
998,704.2523 |
0.0364 USDT |
0.0273 USDT |
0.0303 USDT |
0.0297 USDT |
| 2023-08-16 |
0.0369 USDT |
820,972.5083 |
0.0374 USDT |
0.0328 USDT |
0.0351 USDT |
0.0356 USDT |
| 2023-08-15 |
0.0402 USDT |
864,470.5128 |
0.0423 USDT |
0.0345 USDT |
0.0390 USDT |
0.0390 USDT |
| 2023-08-14 |
0.0442 USDT |
226,475.1208 |
0.0454 USDT |
0.0434 USDT |
0.0439 USDT |
0.0439 USDT |
| 2023-08-13 |
0.0450 USDT |
128,753.6199 |
0.0446 USDT |
0.0438 USDT |
0.0450 USDT |
0.0438 USDT |
| 2023-08-12 |
0.0449 USDT |
69,457.7315 |
0.0451 USDT |
0.0449 USDT |
0.0451 USDT |
0.0455 USDT |
| 2023-08-11 |
0.0444 USDT |
78,024.5634 |
0.0437 USDT |
0.0437 USDT |
0.0442 USDT |
0.0445 USDT |
| 2023-08-10 |
0.0452 USDT |
145,252.4159 |
0.0448 USDT |
0.0439 USDT |
0.0442 USDT |
0.0442 USDT |
| 2023-08-09 |
0.0462 USDT |
153,161.5157 |
0.0451 USDT |
0.0447 USDT |
0.0456 USDT |
0.0453 USDT |
| 2023-08-08 |
0.0452 USDT |
280,260.1119 |
0.0467 USDT |
0.0460 USDT |
0.0467 USDT |
0.0461 USDT |
| 2023-08-07 |
0.0439 USDT |
156,358.7352 |
0.0436 USDT |
0.0433 USDT |
0.0437 USDT |
0.0438 USDT |
| 2023-08-06 |
0.0448 USDT |
164,240.8463 |
0.0449 USDT |
0.0448 USDT |
0.0452 USDT |
0.0452 USDT |
| 2023-08-05 |
0.0439 USDT |
92,597.8454 |
0.0438 USDT |
0.0436 USDT |
0.0440 USDT |
0.0441 USDT |
| 2023-08-04 |
0.0448 USDT |
332,515.7816 |
0.0454 USDT |
0.0433 USDT |
0.0447 USDT |
0.0446 USDT |
| 2023-08-03 |
0.0457 USDT |
164,009.1796 |
0.0459 USDT |
0.0449 USDT |
0.0453 USDT |
0.0452 USDT |
| 2023-08-02 |
0.0485 USDT |
225,575.1213 |
0.0461 USDT |
0.0460 USDT |
0.0470 USDT |
0.0468 USDT |
| 2023-08-01 |
0.0473 USDT |
144,407.5992 |
0.0490 USDT |
0.0485 USDT |
0.0491 USDT |
0.0508 USDT |
| 2023-07-31 |
0.0496 USDT |
354,306.1050 |
0.0493 USDT |
0.0465 USDT |
0.0482 USDT |
0.0479 USDT |
| 2023-07-30 |
0.0511 USDT |
383,349.2649 |
0.0516 USDT |
0.0477 USDT |
0.0499 USDT |
0.0498 USDT |
| 2023-07-29 |
0.0522 USDT |
121,605.3769 |
0.0522 USDT |
0.0521 USDT |
0.0525 USDT |
0.0523 USDT |
| 2023-07-28 |
0.0518 USDT |
105,952.9648 |
0.0514 USDT |
0.0510 USDT |
0.0516 USDT |
0.0516 USDT |
| 2023-07-27 |
0.0530 USDT |
136,276.5373 |
0.0511 USDT |
0.0511 USDT |
0.0517 USDT |
0.0523 USDT |
| 2023-07-26 |
0.0516 USDT |
253,540.3902 |
0.0531 USDT |
0.0513 USDT |
0.0532 USDT |
0.0524 USDT |
| 2023-07-25 |
0.0510 USDT |
136,603.9734 |
0.0503 USDT |
0.0497 USDT |
0.0504 USDT |
0.0508 USDT |
| 2023-07-24 |
0.0526 USDT |
145,426.3374 |
0.0519 USDT |
0.0514 USDT |
0.0522 USDT |
0.0519 USDT |
| 2023-07-23 |
0.0582 USDT |
175,405.1906 |
0.0592 USDT |
0.0570 USDT |
0.0581 USDT |
0.0578 USDT |
| 2023-07-22 |
0.0581 USDT |
165,419.8369 |
0.0566 USDT |
0.0559 USDT |
0.0567 USDT |
0.0568 USDT |
| 2023-07-21 |
0.0615 USDT |
323,114.3625 |
0.0615 USDT |
0.0597 USDT |
0.0609 USDT |
0.0611 USDT |
| 2023-07-20 |
0.0559 USDT |
276,763.7361 |
0.0557 USDT |
0.0533 USDT |
0.0555 USDT |
0.0553 USDT |
| 2023-07-19 |
0.0527 USDT |
276,512.1128 |
0.0534 USDT |
0.0515 USDT |
0.0523 USDT |
0.0519 USDT |
| 2023-07-18 |
0.0539 USDT |
211,724.2738 |
0.0519 USDT |
0.0506 USDT |
0.0516 USDT |
0.0523 USDT |
| 2023-07-17 |
0.0558 USDT |
240,336.1288 |
0.0537 USDT |
0.0530 USDT |
0.0543 USDT |
0.0561 USDT |
| 2023-07-16 |
0.0590 USDT |
206,324.6114 |
0.0576 USDT |
0.0567 USDT |
0.0581 USDT |
0.0578 USDT |
| 2023-07-15 |
0.0621 USDT |
190,139.0475 |
0.0625 USDT |
0.0603 USDT |
0.0611 USDT |
0.0603 USDT |
| 2023-07-14 |
0.0654 USDT |
351,185.1777 |
0.0581 USDT |
0.0573 USDT |
0.0598 USDT |
0.0612 USDT |
| 2023-07-13 |
0.0586 USDT |
681,913.9732 |
0.0599 USDT |
0.0595 USDT |
0.0624 USDT |
0.0615 USDT |
| 2023-07-12 |
0.0552 USDT |
228,740.4868 |
0.0542 USDT |
0.0516 USDT |
0.0525 USDT |
0.0526 USDT |