Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.0232 USDT |
1,192,702.1527 |
0.0241 USDT |
0.0241 USDT |
0.0247 USDT |
0.0255 USDT |
| 2023-11-21 |
0.0246 USDT |
2,927,721.5866 |
0.0247 USDT |
0.0213 USDT |
0.0231 USDT |
0.0233 USDT |
| 2023-11-20 |
0.0292 USDT |
1,080,654.8431 |
0.0293 USDT |
0.0265 USDT |
0.0279 USDT |
0.0271 USDT |
| 2023-11-19 |
0.0275 USDT |
790,977.9374 |
0.0291 USDT |
0.0286 USDT |
0.0294 USDT |
0.0295 USDT |
| 2023-11-18 |
0.0254 USDT |
700,809.0340 |
0.0265 USDT |
0.0260 USDT |
0.0269 USDT |
0.0267 USDT |
| 2023-11-17 |
0.0276 USDT |
961,566.6365 |
0.0268 USDT |
0.0259 USDT |
0.0264 USDT |
0.0267 USDT |
| 2023-11-16 |
0.0325 USDT |
1,873,691.1154 |
0.0320 USDT |
0.0275 USDT |
0.0302 USDT |
0.0288 USDT |
| 2023-11-15 |
0.0293 USDT |
1,635,948.1669 |
0.0305 USDT |
0.0297 USDT |
0.0308 USDT |
0.0323 USDT |
| 2023-11-14 |
0.0283 USDT |
2,537,528.6633 |
0.0293 USDT |
0.0234 USDT |
0.0261 USDT |
0.0269 USDT |
| 2023-11-13 |
0.0363 USDT |
1,501,579.2732 |
0.0329 USDT |
0.0307 USDT |
0.0322 USDT |
0.0316 USDT |
| 2023-11-12 |
0.0402 USDT |
924,748.3863 |
0.0404 USDT |
0.0382 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-11-11 |
0.0353 USDT |
1,321,790.4116 |
0.0378 USDT |
0.0378 USDT |
0.0397 USDT |
0.0403 USDT |
| 2023-11-10 |
0.0307 USDT |
1,080,045.2442 |
0.0296 USDT |
0.0296 USDT |
0.0312 USDT |
0.0332 USDT |
| 2023-11-09 |
0.0283 USDT |
8,669,683.1527 |
0.0326 USDT |
0.0206 USDT |
0.0270 USDT |
0.0271 USDT |
| 2023-11-08 |
0.0295 USDT |
937,696.0634 |
0.0300 USDT |
0.0296 USDT |
0.0303 USDT |
0.0311 USDT |
| 2023-11-07 |
0.0285 USDT |
1,801,570.2992 |
0.0283 USDT |
0.0254 USDT |
0.0268 USDT |
0.0285 USDT |
| 2023-11-06 |
0.0275 USDT |
916,033.2322 |
0.0280 USDT |
0.0274 USDT |
0.0285 USDT |
0.0300 USDT |
| 2023-11-05 |
0.0268 USDT |
1,412,654.8079 |
0.0267 USDT |
0.0247 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-11-04 |
0.0250 USDT |
392,293.2350 |
0.0246 USDT |
0.0246 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-11-03 |
0.0234 USDT |
862,656.3606 |
0.0243 USDT |
0.0234 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-11-02 |
0.0256 USDT |
1,212,062.9800 |
0.0242 USDT |
0.0240 USDT |
0.0249 USDT |
0.0246 USDT |
| 2023-11-01 |
0.0231 USDT |
3,543,403.5329 |
0.0211 USDT |
0.0211 USDT |
0.0218 USDT |
0.0269 USDT |
| 2023-10-31 |
0.0223 USDT |
827,872.5605 |
0.0223 USDT |
0.0216 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-10-30 |
0.0208 USDT |
1,418,629.5819 |
0.0204 USDT |
0.0203 USDT |
0.0206 USDT |
0.0234 USDT |
| 2023-10-29 |
0.0192 USDT |
818,782.7897 |
0.0198 USDT |
0.0195 USDT |
0.0200 USDT |
0.0204 USDT |
| 2023-10-28 |
0.0187 USDT |
467,201.9633 |
0.0187 USDT |
0.0183 USDT |
0.0187 USDT |
0.0188 USDT |
| 2023-10-27 |
0.0183 USDT |
470,494.2544 |
0.0180 USDT |
0.0179 USDT |
0.0182 USDT |
0.0182 USDT |
| 2023-10-26 |
0.0205 USDT |
654,737.6641 |
0.0195 USDT |
0.0192 USDT |
0.0196 USDT |
0.0197 USDT |
| 2023-10-25 |
0.0206 USDT |
1,349,632.0647 |
0.0201 USDT |
0.0199 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-10-24 |
0.0202 USDT |
1,310,008.2710 |
0.0235 USDT |
0.0225 USDT |
0.0239 USDT |
0.0242 USDT |
| 2023-10-23 |
0.0195 USDT |
1,948,177.8668 |
0.0210 USDT |
0.0206 USDT |
0.0212 USDT |
0.0223 USDT |
| 2023-10-22 |
0.0167 USDT |
1,012,615.5443 |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0167 USDT |
| 2023-10-21 |
0.0164 USDT |
844,500.2762 |
0.0176 USDT |
0.0170 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-10-20 |
0.0149 USDT |
780,459.4562 |
0.0148 USDT |
0.0143 USDT |
0.0148 USDT |
0.0149 USDT |
| 2023-10-19 |
0.0143 USDT |
1,007,364.9834 |
0.0142 USDT |
0.0132 USDT |
0.0138 USDT |
0.0137 USDT |
| 2023-10-18 |
0.0145 USDT |
525,057.1911 |
0.0145 USDT |
0.0141 USDT |
0.0143 USDT |
0.0141 USDT |
| 2023-10-17 |
0.0150 USDT |
629,076.0874 |
0.0148 USDT |
0.0141 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-10-16 |
0.0159 USDT |
1,172,857.6367 |
0.0157 USDT |
0.0155 USDT |
0.0156 USDT |
0.0159 USDT |
| 2023-10-15 |
0.0155 USDT |
394,700.9903 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-10-14 |
0.0154 USDT |
306,822.1579 |
0.0157 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-10-13 |
0.0150 USDT |
875,896.0377 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0154 USDT |
| 2023-10-12 |
0.0148 USDT |
733,512.5155 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-10-11 |
0.0158 USDT |
874,533.4529 |
0.0155 USDT |
0.0150 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-10-10 |
0.0170 USDT |
457,172.8227 |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-10-09 |
0.0175 USDT |
611,537.3000 |
0.0170 USDT |
0.0167 USDT |
0.0171 USDT |
0.0171 USDT |
| 2023-10-08 |
0.0198 USDT |
302,428.9028 |
0.0197 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-10-07 |
0.0205 USDT |
286,089.9986 |
0.0204 USDT |
0.0199 USDT |
0.0201 USDT |
0.0201 USDT |
| 2023-10-06 |
0.0200 USDT |
338,632.5638 |
0.0203 USDT |
0.0203 USDT |
0.0205 USDT |
0.0206 USDT |
| 2023-10-05 |
0.0200 USDT |
719,706.6144 |
0.0202 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-10-04 |
0.0199 USDT |
584,078.0844 |
0.0196 USDT |
0.0194 USDT |
0.0200 USDT |
0.0200 USDT |