Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-05 |
0.0497 USDT |
344,111.8386 |
0.0478 USDT |
0.0471 USDT |
0.0491 USDT |
0.0491 USDT |
| 2022-02-04 |
0.0371 USDT |
358,183.7746 |
0.0411 USDT |
0.0407 USDT |
0.0414 USDT |
0.0411 USDT |
| 2022-02-03 |
0.0322 USDT |
711,154.1286 |
0.0312 USDT |
0.0312 USDT |
0.0337 USDT |
0.0331 USDT |
| 2022-02-02 |
0.0394 USDT |
1,155,998.5460 |
0.0377 USDT |
0.0332 USDT |
0.0375 USDT |
0.0343 USDT |
| 2022-02-01 |
0.0391 USDT |
428,265.1844 |
0.0393 USDT |
0.0389 USDT |
0.0404 USDT |
0.0398 USDT |
| 2022-01-31 |
0.0314 USDT |
531,416.3418 |
0.0392 USDT |
0.0376 USDT |
0.0392 USDT |
0.0382 USDT |
| 2022-01-30 |
0.0329 USDT |
688,982.2087 |
0.0306 USDT |
0.0298 USDT |
0.0308 USDT |
0.0317 USDT |
| 2022-01-29 |
0.0338 USDT |
672,632.2620 |
0.0343 USDT |
0.0341 USDT |
0.0355 USDT |
0.0349 USDT |
| 2022-01-28 |
0.0310 USDT |
707,721.2392 |
0.0309 USDT |
0.0303 USDT |
0.0325 USDT |
0.0321 USDT |
| 2022-01-27 |
0.0304 USDT |
1,226,518.0178 |
0.0310 USDT |
0.0277 USDT |
0.0300 USDT |
0.0291 USDT |
| 2022-01-26 |
0.0362 USDT |
1,805,987.4156 |
0.0371 USDT |
0.0294 USDT |
0.0310 USDT |
0.0310 USDT |
| 2022-01-25 |
0.0336 USDT |
610,459.5482 |
0.0354 USDT |
0.0336 USDT |
0.0350 USDT |
0.0348 USDT |
| 2022-01-24 |
0.0293 USDT |
1,514,488.1786 |
0.0306 USDT |
0.0296 USDT |
0.0309 USDT |
0.0329 USDT |
| 2022-01-23 |
0.0366 USDT |
1,556,374.8084 |
0.0339 USDT |
0.0329 USDT |
0.0349 USDT |
0.0347 USDT |
| 2022-01-22 |
0.0375 USDT |
2,205,592.4792 |
0.0327 USDT |
0.0320 USDT |
0.0368 USDT |
0.0368 USDT |
| 2022-01-21 |
0.0639 USDT |
2,679,582.0245 |
0.0658 USDT |
0.0434 USDT |
0.0495 USDT |
0.0468 USDT |
| 2022-01-20 |
0.0943 USDT |
516,937.4783 |
0.1005 USDT |
0.0797 USDT |
0.0865 USDT |
0.0821 USDT |
| 2022-01-19 |
0.0944 USDT |
170,010.8021 |
0.0937 USDT |
0.0899 USDT |
0.0912 USDT |
0.0899 USDT |
| 2022-01-18 |
0.1024 USDT |
192,051.5213 |
0.1002 USDT |
0.0994 USDT |
0.1049 USDT |
0.1040 USDT |
| 2022-01-17 |
0.1211 USDT |
202,275.2125 |
0.1131 USDT |
0.1040 USDT |
0.1102 USDT |
0.1102 USDT |
| 2022-01-16 |
0.1448 USDT |
73,494.5881 |
0.1395 USDT |
0.1360 USDT |
0.1395 USDT |
0.1383 USDT |
| 2022-01-15 |
0.1395 USDT |
103,325.6466 |
0.1508 USDT |
0.1437 USDT |
0.1451 USDT |
0.1450 USDT |
| 2022-01-14 |
0.1299 USDT |
116,504.1358 |
0.1323 USDT |
0.1315 USDT |
0.1342 USDT |
0.1400 USDT |
| 2022-01-13 |
0.1282 USDT |
164,483.2409 |
0.1202 USDT |
0.1164 USDT |
0.1191 USDT |
0.1188 USDT |
| 2022-01-12 |
0.1191 USDT |
106,124.1685 |
0.1368 USDT |
0.1361 USDT |
0.1403 USDT |
0.1392 USDT |
| 2022-01-11 |
0.1059 USDT |
869,920.3262 |
0.1151 USDT |
0.1121 USDT |
0.1149 USDT |
0.1139 USDT |
| 2022-01-10 |
0.0952 USDT |
236,796.9487 |
0.0888 USDT |
0.0854 USDT |
0.0909 USDT |
0.0908 USDT |
| 2022-01-09 |
0.1028 USDT |
135,935.8215 |
0.1071 USDT |
0.1070 USDT |
0.1118 USDT |
0.1089 USDT |
| 2022-01-08 |
0.1055 USDT |
210,977.2972 |
0.0901 USDT |
0.0899 USDT |
0.0997 USDT |
0.1007 USDT |