Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.0200 USDT |
523,490.3635 |
0.0188 USDT |
0.0188 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-04-16 |
0.0198 USDT |
508,172.9709 |
0.0197 USDT |
0.0197 USDT |
0.0203 USDT |
0.0205 USDT |
| 2022-04-15 |
0.0189 USDT |
535,482.7000 |
0.0189 USDT |
0.0187 USDT |
0.0190 USDT |
0.0193 USDT |
| 2022-04-14 |
0.0185 USDT |
899,983.3499 |
0.0171 USDT |
0.0169 USDT |
0.0174 USDT |
0.0180 USDT |
| 2022-04-13 |
0.0183 USDT |
689,493.6801 |
0.0189 USDT |
0.0188 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-04-12 |
0.0172 USDT |
1,548,358.8673 |
0.0174 USDT |
0.0161 USDT |
0.0168 USDT |
0.0173 USDT |
| 2022-04-11 |
0.0189 USDT |
2,056,957.5630 |
0.0175 USDT |
0.0157 USDT |
0.0168 USDT |
0.0165 USDT |
| 2022-04-10 |
0.0250 USDT |
888,349.4251 |
0.0263 USDT |
0.0237 USDT |
0.0246 USDT |
0.0245 USDT |
| 2022-04-09 |
0.0243 USDT |
505,858.6867 |
0.0242 USDT |
0.0238 USDT |
0.0243 USDT |
0.0246 USDT |
| 2022-04-08 |
0.0267 USDT |
791,298.8337 |
0.0259 USDT |
0.0241 USDT |
0.0252 USDT |
0.0245 USDT |
| 2022-04-07 |
0.0266 USDT |
504,760.7052 |
0.0276 USDT |
0.0270 USDT |
0.0279 USDT |
0.0280 USDT |
| 2022-04-06 |
0.0297 USDT |
876,214.2191 |
0.0279 USDT |
0.0265 USDT |
0.0273 USDT |
0.0268 USDT |
| 2022-04-05 |
0.0384 USDT |
516,804.1886 |
0.0368 USDT |
0.0357 USDT |
0.0366 USDT |
0.0364 USDT |
| 2022-04-04 |
0.0382 USDT |
624,375.6112 |
0.0357 USDT |
0.0357 USDT |
0.0375 USDT |
0.0386 USDT |
| 2022-04-03 |
0.0412 USDT |
434,600.7313 |
0.0414 USDT |
0.0414 USDT |
0.0425 USDT |
0.0416 USDT |
| 2022-04-02 |
0.0404 USDT |
980,599.4109 |
0.0415 USDT |
0.0383 USDT |
0.0416 USDT |
0.0424 USDT |
| 2022-04-01 |
0.0337 USDT |
523,753.0594 |
0.0365 USDT |
0.0355 USDT |
0.0363 USDT |
0.0359 USDT |
| 2022-03-31 |
0.0375 USDT |
508,155.7396 |
0.0335 USDT |
0.0332 USDT |
0.0342 USDT |
0.0341 USDT |
| 2022-03-30 |
0.0386 USDT |
862,426.6068 |
0.0401 USDT |
0.0375 USDT |
0.0397 USDT |
0.0389 USDT |
| 2022-03-29 |
0.0394 USDT |
564,046.4401 |
0.0388 USDT |
0.0379 USDT |
0.0390 USDT |
0.0387 USDT |
| 2022-03-28 |
0.0414 USDT |
716,300.6944 |
0.0418 USDT |
0.0364 USDT |
0.0399 USDT |
0.0373 USDT |
| 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 |