Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |