Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.0341 USDT |
829,034.6033 |
0.0350 USDT |
0.0342 USDT |
0.0361 USDT |
0.0390 USDT |
| 2022-03-26 |
0.0314 USDT |
297,734.2709 |
0.0323 USDT |
0.0320 USDT |
0.0324 USDT |
0.0322 USDT |
| 2022-03-25 |
0.0323 USDT |
604,600.8692 |
0.0304 USDT |
0.0302 USDT |
0.0313 USDT |
0.0317 USDT |
| 2022-03-24 |
0.0326 USDT |
322,096.5817 |
0.0338 USDT |
0.0333 USDT |
0.0340 USDT |
0.0346 USDT |
| 2022-03-23 |
0.0307 USDT |
738,459.0769 |
0.0315 USDT |
0.0314 USDT |
0.0324 USDT |
0.0324 USDT |
| 2022-03-22 |
0.0273 USDT |
571,046.1825 |
0.0288 USDT |
0.0278 USDT |
0.0287 USDT |
0.0294 USDT |
| 2022-03-21 |
0.0239 USDT |
510,149.7686 |
0.0239 USDT |
0.0235 USDT |
0.0240 USDT |
0.0239 USDT |
| 2022-03-20 |
0.0245 USDT |
946,240.7671 |
0.0226 USDT |
0.0225 USDT |
0.0233 USDT |
0.0236 USDT |
| 2022-03-19 |
0.0263 USDT |
714,754.4223 |
0.0275 USDT |
0.0256 USDT |
0.0268 USDT |
0.0260 USDT |
| 2022-03-18 |
0.0235 USDT |
639,955.6830 |
0.0253 USDT |
0.0244 USDT |
0.0250 USDT |
0.0250 USDT |
| 2022-03-17 |
0.0248 USDT |
360,521.9399 |
0.0238 USDT |
0.0237 USDT |
0.0241 USDT |
0.0241 USDT |
| 2022-03-16 |
0.0225 USDT |
1,106,725.8420 |
0.0235 USDT |
0.0233 USDT |
0.0253 USDT |
0.0252 USDT |
| 2022-03-15 |
0.0198 USDT |
984,786.1097 |
0.0212 USDT |
0.0206 USDT |
0.0212 USDT |
0.0209 USDT |
| 2022-03-14 |
0.0197 USDT |
807,882.6508 |
0.0192 USDT |
0.0189 USDT |
0.0193 USDT |
0.0197 USDT |
| 2022-03-13 |
0.0217 USDT |
537,002.8959 |
0.0217 USDT |
0.0206 USDT |
0.0212 USDT |
0.0214 USDT |
| 2022-03-12 |
0.0227 USDT |
536,158.0086 |
0.0235 USDT |
0.0227 USDT |
0.0232 USDT |
0.0229 USDT |
| 2022-03-11 |
0.0206 USDT |
1,172,630.8712 |
0.0202 USDT |
0.0200 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-03-10 |
0.0190 USDT |
589,033.9810 |
0.0189 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2022-03-09 |
0.0208 USDT |
507,180.9014 |
0.0212 USDT |
0.0205 USDT |
0.0210 USDT |
0.0212 USDT |
| 2022-03-08 |
0.0179 USDT |
1,047,648.4470 |
0.0189 USDT |
0.0179 USDT |
0.0186 USDT |
0.0181 USDT |
| 2022-03-07 |
0.0175 USDT |
1,642,801.2470 |
0.0160 USDT |
0.0158 USDT |
0.0165 USDT |
0.0166 USDT |
| 2022-03-06 |
0.0191 USDT |
1,190,081.3434 |
0.0202 USDT |
0.0186 USDT |
0.0202 USDT |
0.0188 USDT |
| 2022-03-05 |
0.0188 USDT |
764,738.6124 |
0.0203 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2022-03-04 |
0.0201 USDT |
1,708,501.4286 |
0.0193 USDT |
0.0179 USDT |
0.0185 USDT |
0.0181 USDT |
| 2022-03-03 |
0.0241 USDT |
900,077.1360 |
0.0232 USDT |
0.0221 USDT |
0.0228 USDT |
0.0232 USDT |
| 2022-03-02 |
0.0263 USDT |
594,336.9500 |
0.0253 USDT |
0.0249 USDT |
0.0256 USDT |
0.0263 USDT |
| 2022-03-01 |
0.0269 USDT |
985,631.2956 |
0.0268 USDT |
0.0261 USDT |
0.0272 USDT |
0.0266 USDT |
| 2022-02-28 |
0.0219 USDT |
1,512,416.1554 |
0.0237 USDT |
0.0232 USDT |
0.0245 USDT |
0.0276 USDT |
| 2022-02-27 |
0.0237 USDT |
2,548,353.0816 |
0.0237 USDT |
0.0205 USDT |
0.0220 USDT |
0.0223 USDT |
| 2022-02-26 |
0.0242 USDT |
1,476,717.0458 |
0.0250 USDT |
0.0249 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-02-25 |
0.0181 USDT |
1,216,087.4587 |
0.0185 USDT |
0.0182 USDT |
0.0190 USDT |
0.0191 USDT |
| 2022-02-24 |
0.0150 USDT |
1,740,605.3185 |
0.0188 USDT |
0.0165 USDT |
0.0177 USDT |
0.0175 USDT |
| 2022-02-23 |
0.0204 USDT |
1,554,572.8838 |
0.0186 USDT |
0.0177 USDT |
0.0190 USDT |
0.0180 USDT |
| 2022-02-22 |
0.0189 USDT |
811,233.1955 |
0.0194 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-02-21 |
0.0218 USDT |
2,421,664.7372 |
0.0204 USDT |
0.0187 USDT |
0.0199 USDT |
0.0191 USDT |
| 2022-02-20 |
0.0226 USDT |
962,152.3165 |
0.0222 USDT |
0.0213 USDT |
0.0224 USDT |
0.0225 USDT |
| 2022-02-19 |
0.0257 USDT |
554,294.1413 |
0.0256 USDT |
0.0246 USDT |
0.0252 USDT |
0.0250 USDT |
| 2022-02-18 |
0.0273 USDT |
747,379.2417 |
0.0265 USDT |
0.0255 USDT |
0.0261 USDT |
0.0255 USDT |
| 2022-02-17 |
0.0318 USDT |
1,210,597.4970 |
0.0292 USDT |
0.0270 USDT |
0.0279 USDT |
0.0277 USDT |
| 2022-02-16 |
0.0355 USDT |
873,789.3793 |
0.0331 USDT |
0.0327 USDT |
0.0343 USDT |
0.0366 USDT |
| 2022-02-15 |
0.0352 USDT |
391,553.4218 |
0.0364 USDT |
0.0360 USDT |
0.0367 USDT |
0.0381 USDT |
| 2022-02-14 |
0.0297 USDT |
648,386.9830 |
0.0301 USDT |
0.0289 USDT |
0.0300 USDT |
0.0302 USDT |
| 2022-02-13 |
0.0320 USDT |
596,349.2944 |
0.0300 USDT |
0.0297 USDT |
0.0316 USDT |
0.0312 USDT |
| 2022-02-12 |
0.0318 USDT |
679,617.2865 |
0.0327 USDT |
0.0302 USDT |
0.0322 USDT |
0.0318 USDT |
| 2022-02-11 |
0.0391 USDT |
1,704,671.1471 |
0.0363 USDT |
0.0315 USDT |
0.0333 USDT |
0.0324 USDT |
| 2022-02-10 |
0.0483 USDT |
652,529.8674 |
0.0471 USDT |
0.0430 USDT |
0.0440 USDT |
0.0439 USDT |
| 2022-02-09 |
0.0499 USDT |
213,580.5612 |
0.0522 USDT |
0.0520 USDT |
0.0528 USDT |
0.0527 USDT |
| 2022-02-08 |
0.0515 USDT |
587,229.7988 |
0.0476 USDT |
0.0461 USDT |
0.0479 USDT |
0.0495 USDT |
| 2022-02-07 |
0.0543 USDT |
283,420.4329 |
0.0561 USDT |
0.0543 USDT |
0.0562 USDT |
0.0555 USDT |
| 2022-02-06 |
0.0486 USDT |
380,504.6179 |
0.0474 USDT |
0.0469 USDT |
0.0480 USDT |
0.0512 USDT |