Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.1201 USDT |
136,431.8650 |
0.1200 USDT |
0.1136 USDT |
0.1180 USDT |
0.1148 USDT |
| 2022-01-06 |
0.1356 USDT |
109,107.1287 |
0.1485 USDT |
0.1391 USDT |
0.1443 USDT |
0.1415 USDT |
| 2022-01-05 |
0.1811 USDT |
289,853.5918 |
0.1645 USDT |
0.1319 USDT |
0.1436 USDT |
0.1323 USDT |
| 2022-01-04 |
0.2021 USDT |
91,947.4492 |
0.1902 USDT |
0.1846 USDT |
0.1893 USDT |
0.1872 USDT |
| 2022-01-03 |
0.2035 USDT |
119,555.5529 |
0.2062 USDT |
0.1949 USDT |
0.2090 USDT |
0.2199 USDT |
| 2022-01-02 |
0.1926 USDT |
74,497.4621 |
0.2092 USDT |
0.2028 USDT |
0.2124 USDT |
0.2113 USDT |
| 2022-01-01 |
0.1612 USDT |
78,838.7016 |
0.1710 USDT |
0.1701 USDT |
0.1730 USDT |
0.1787 USDT |
| 2021-12-31 |
0.1601 USDT |
101,763.3526 |
0.1453 USDT |
0.1448 USDT |
0.1536 USDT |
0.1520 USDT |
| 2021-12-30 |
0.1648 USDT |
127,131.1016 |
0.1675 USDT |
0.1621 USDT |
0.1685 USDT |
0.1670 USDT |
| 2021-12-29 |
0.1819 USDT |
116,499.9447 |
0.1832 USDT |
0.1670 USDT |
0.1777 USDT |
0.1702 USDT |
| 2021-12-28 |
0.2023 USDT |
110,303.2146 |
0.1863 USDT |
0.1753 USDT |
0.1850 USDT |
0.1798 USDT |
| 2021-12-27 |
0.2677 USDT |
65,669.7164 |
0.2756 USDT |
0.2446 USDT |
0.2647 USDT |
0.2460 USDT |
| 2021-12-26 |
0.2159 USDT |
75,805.5374 |
0.2516 USDT |
0.2288 USDT |
0.2490 USDT |
0.2460 USDT |
| 2021-12-25 |
0.1965 USDT |
45,121.2397 |
0.2045 USDT |
0.2017 USDT |
0.2077 USDT |
0.2033 USDT |
| 2021-12-24 |
0.2097 USDT |
71,721.6739 |
0.2031 USDT |
0.1989 USDT |
0.2057 USDT |
0.2030 USDT |
| 2021-12-23 |
0.1875 USDT |
64,058.2669 |
0.2161 USDT |
0.2118 USDT |
0.2165 USDT |
0.2125 USDT |
| 2021-12-22 |
0.1639 USDT |
92,783.6810 |
0.1881 USDT |
0.1793 USDT |
0.1850 USDT |
0.1814 USDT |
| 2021-12-21 |
0.1314 USDT |
106,345.1362 |
0.1351 USDT |
0.1349 USDT |
0.1392 USDT |
0.1436 USDT |
| 2021-12-20 |
0.1244 USDT |
113,079.3772 |
0.1290 USDT |
0.1221 USDT |
0.1261 USDT |
0.1252 USDT |
| 2021-12-19 |
0.1432 USDT |
99,957.8463 |
0.1392 USDT |
0.1338 USDT |
0.1378 USDT |
0.1356 USDT |
| 2021-12-18 |
0.1404 USDT |
118,215.1652 |
0.1458 USDT |
0.1408 USDT |
0.1482 USDT |
0.1513 USDT |
| 2021-12-17 |
0.1473 USDT |
125,504.4760 |
0.1386 USDT |
0.1290 USDT |
0.1393 USDT |
0.1331 USDT |
| 2021-12-16 |
0.1807 USDT |
151,303.7849 |
0.1654 USDT |
0.1570 USDT |
0.1719 USDT |
0.1672 USDT |
| 2021-12-15 |
0.1671 USDT |
109,008.5145 |
0.1955 USDT |
0.1749 USDT |
0.1852 USDT |
0.1860 USDT |
| 2021-12-14 |
0.1662 USDT |
133,645.1536 |
0.1546 USDT |
0.1546 USDT |
0.1654 USDT |
0.1667 USDT |
| 2021-12-13 |
0.2324 USDT |
132,535.6902 |
0.1712 USDT |
0.1645 USDT |
0.1748 USDT |
0.1754 USDT |
| 2021-12-12 |
0.2220 USDT |
61,908.3210 |
0.2512 USDT |
0.2404 USDT |
0.2512 USDT |
0.2616 USDT |
| 2021-12-11 |
0.2059 USDT |
70,218.5115 |
0.2073 USDT |
0.2003 USDT |
0.2080 USDT |
0.2143 USDT |
| 2021-12-10 |
0.1977 USDT |
91,048.0613 |
0.1858 USDT |
0.1853 USDT |
0.1958 USDT |
0.2015 USDT |
| 2021-12-09 |
0.2352 USDT |
120,786.0853 |
0.2068 USDT |
0.1970 USDT |
0.2095 USDT |
0.2143 USDT |
| 2021-12-08 |
0.2628 USDT |
51,352.2733 |
0.2655 USDT |
0.2584 USDT |
0.2675 USDT |
0.2675 USDT |
| 2021-12-07 |
0.2693 USDT |
77,860.9643 |
0.2813 USDT |
0.2692 USDT |
0.2862 USDT |
0.2869 USDT |
| 2021-12-06 |
0.2071 USDT |
85,093.3421 |
0.2166 USDT |
0.2108 USDT |
0.2216 USDT |
0.2462 USDT |
| 2021-12-05 |
0.2490 USDT |
124,135.2100 |
0.2382 USDT |
0.2250 USDT |
0.2440 USDT |
0.2469 USDT |
| 2021-12-04 |
0.2532 USDT |
110,699.5369 |
0.2641 USDT |
0.2618 USDT |
0.2789 USDT |
0.2780 USDT |
| 2021-12-03 |
0.5248 USDT |
71,794.0572 |
0.4651 USDT |
0.4213 USDT |
0.4739 USDT |
0.4612 USDT |
| 2021-12-02 |
0.5788 USDT |
22,240.1019 |
0.5831 USDT |
0.5671 USDT |
0.5863 USDT |
0.5884 USDT |
| 2021-12-01 |
0.6712 USDT |
37,928.7512 |
0.6517 USDT |
0.5926 USDT |
0.6228 USDT |
0.6079 USDT |
| 2021-11-30 |
0.6545 USDT |
25,598.8575 |
0.7465 USDT |
0.6871 USDT |
0.7092 USDT |
0.7092 USDT |
| 2021-11-29 |
0.6111 USDT |
26,317.8946 |
0.6254 USDT |
0.6217 USDT |
0.6436 USDT |
0.6508 USDT |
| 2021-11-28 |
0.4991 USDT |
46,704.0162 |
0.4900 USDT |
0.4868 USDT |
0.5133 USDT |
0.5591 USDT |
| 2021-11-27 |
0.5712 USDT |
30,682.4741 |
0.5986 USDT |
0.5413 USDT |
0.5675 USDT |
0.5658 USDT |
| 2021-11-26 |
0.6165 USDT |
26,333.4611 |
0.5860 USDT |
0.5498 USDT |
0.5699 USDT |
0.5619 USDT |
| 2021-11-25 |
0.8281 USDT |
16,635.7873 |
0.8994 USDT |
0.8234 USDT |
0.8316 USDT |
0.8258 USDT |
| 2021-11-24 |
0.8350 USDT |
24,262.8717 |
0.7950 USDT |
0.7536 USDT |
0.7828 USDT |
0.7787 USDT |
| 2021-11-23 |
0.8734 USDT |
14,250.9938 |
0.9746 USDT |
0.9105 USDT |
0.9221 USDT |
0.9123 USDT |
| 2021-11-22 |
0.9228 USDT |
28,499.7407 |
0.8547 USDT |
0.8117 USDT |
0.8433 USDT |
0.8500 USDT |
| 2021-11-21 |
1.0203 USDT |
20,338.0879 |
1.0356 USDT |
1.0301 USDT |
1.1106 USDT |
1.1107 USDT |
| 2021-11-20 |
1.0008 USDT |
9,440.4076 |
1.0110 USDT |
1.0110 USDT |
1.0288 USDT |
1.0373 USDT |
| 2021-11-19 |
0.9316 USDT |
13,743.9034 |
1.0073 USDT |
0.9719 USDT |
1.0047 USDT |
0.9935 USDT |