Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.9567 USDT |
21,824.8384 |
0.9237 USDT |
0.8296 USDT |
0.8836 USDT |
0.8653 USDT |
| 2021-11-17 |
1.0004 USDT |
14,299.0538 |
1.0919 USDT |
1.0436 USDT |
1.0948 USDT |
1.0895 USDT |
| 2021-11-16 |
1.0916 USDT |
22,781.9861 |
1.0775 USDT |
0.9686 USDT |
1.0716 USDT |
1.0723 USDT |
| 2021-11-15 |
1.5448 USDT |
10,467.2115 |
1.4339 USDT |
1.3817 USDT |
1.4400 USDT |
1.4214 USDT |
| 2021-11-14 |
1.5533 USDT |
7,680.7594 |
1.4924 USDT |
1.4849 USDT |
1.5189 USDT |
1.5508 USDT |
| 2021-11-13 |
1.5574 USDT |
7,068.7479 |
1.6519 USDT |
1.6102 USDT |
1.6470 USDT |
1.6365 USDT |
| 2021-11-12 |
1.5497 USDT |
9,747.1029 |
1.4445 USDT |
1.4445 USDT |
1.5177 USDT |
1.4998 USDT |
| 2021-11-11 |
1.7614 USDT |
7,163.7922 |
1.8462 USDT |
1.7660 USDT |
1.8070 USDT |
1.7880 USDT |
| 2021-11-10 |
1.7970 USDT |
104,395.0987 |
2.0029 USDT |
1.2009 USDT |
1.6786 USDT |
1.6574 USDT |
| 2021-11-09 |
2.3784 USDT |
5,419.2012 |
2.2318 USDT |
2.2038 USDT |
2.2646 USDT |
2.2388 USDT |
| 2021-11-08 |
2.5386 USDT |
4,377.2524 |
2.5677 USDT |
2.5273 USDT |
2.5580 USDT |
2.5914 USDT |
| 2021-11-07 |
2.4743 USDT |
4,697.5543 |
2.4267 USDT |
2.3774 USDT |
2.4431 USDT |
2.4350 USDT |
| 2021-11-06 |
2.2706 USDT |
8,784.4404 |
2.2345 USDT |
2.2184 USDT |
2.3429 USDT |
2.4134 USDT |
| 2021-11-05 |
2.4701 USDT |
7,212.0396 |
2.3522 USDT |
2.2799 USDT |
2.3533 USDT |
2.3833 USDT |
| 2021-11-04 |
2.6784 USDT |
4,212.9760 |
2.7500 USDT |
2.6890 USDT |
2.7491 USDT |
2.7230 USDT |
| 2021-11-03 |
2.4593 USDT |
6,385.6521 |
2.8241 USDT |
2.7410 USDT |
2.8019 USDT |
2.7830 USDT |
| 2021-11-02 |
2.3769 USDT |
7,886.3378 |
2.6052 USDT |
2.4019 USDT |
2.5042 USDT |
2.4062 USDT |
| 2021-11-01 |
1.8354 USDT |
13,670.3825 |
2.1878 USDT |
2.1529 USDT |
2.3615 USDT |
2.2697 USDT |
| 2021-10-31 |
1.4128 USDT |
8,016.9588 |
1.4523 USDT |
1.4523 USDT |
1.5078 USDT |
1.4922 USDT |
| 2021-10-30 |
1.5328 USDT |
8,781.6224 |
1.5437 USDT |
1.4200 USDT |
1.5034 USDT |
1.4658 USDT |
| 2021-10-29 |
1.5311 USDT |
5,446.4363 |
1.6387 USDT |
1.6245 USDT |
1.6538 USDT |
1.6459 USDT |