Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0217 USDT |
1,582,111.5839 |
0.0235 USDT |
0.0229 USDT |
0.0238 USDT |
0.0239 USDT |
| 2024-03-16 |
0.0251 USDT |
4,316,993.7669 |
0.0239 USDT |
0.0202 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-03-15 |
0.0288 USDT |
3,211,554.9192 |
0.0269 USDT |
0.0268 USDT |
0.0288 USDT |
0.0296 USDT |
| 2024-03-14 |
0.0355 USDT |
4,154,366.2848 |
0.0351 USDT |
0.0300 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-03-13 |
0.0327 USDT |
1,170,514.7346 |
0.0320 USDT |
0.0320 USDT |
0.0333 USDT |
0.0344 USDT |
| 2024-03-12 |
0.0309 USDT |
3,159,966.2936 |
0.0313 USDT |
0.0259 USDT |
0.0298 USDT |
0.0314 USDT |
| 2024-03-11 |
0.0299 USDT |
1,722,557.1157 |
0.0326 USDT |
0.0313 USDT |
0.0337 USDT |
0.0356 USDT |
| 2024-03-10 |
0.0283 USDT |
1,077,956.6505 |
0.0279 USDT |
0.0254 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-03-09 |
0.0314 USDT |
807,228.5654 |
0.0304 USDT |
0.0291 USDT |
0.0298 USDT |
0.0296 USDT |
| 2024-03-08 |
0.0290 USDT |
4,494,010.0280 |
0.0299 USDT |
0.0257 USDT |
0.0283 USDT |
0.0295 USDT |
| 2024-03-07 |
0.0304 USDT |
1,353,192.0946 |
0.0297 USDT |
0.0287 USDT |
0.0297 USDT |
0.0299 USDT |
| 2024-03-06 |
0.0218 USDT |
3,278,504.8758 |
0.0263 USDT |
0.0248 USDT |
0.0268 USDT |
0.0287 USDT |
| 2024-03-05 |
0.0240 USDT |
18,160,200.4602 |
0.0300 USDT |
0.0144 USDT |
0.0206 USDT |
0.0210 USDT |
| 2024-03-04 |
0.0272 USDT |
2,850,490.7795 |
0.0288 USDT |
0.0252 USDT |
0.0272 USDT |
0.0273 USDT |
| 2024-03-03 |
0.0228 USDT |
3,012,415.7142 |
0.0229 USDT |
0.0224 USDT |
0.0257 USDT |
0.0260 USDT |
| 2024-03-02 |
0.0204 USDT |
2,875,381.5444 |
0.0222 USDT |
0.0208 USDT |
0.0219 USDT |
0.0229 USDT |
| 2024-03-01 |
0.0169 USDT |
1,998,604.5469 |
0.0175 USDT |
0.0164 USDT |
0.0169 USDT |
0.0172 USDT |
| 2024-02-29 |
0.0181 USDT |
3,821,334.4120 |
0.0181 USDT |
0.0150 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-02-28 |
0.0166 USDT |
4,705,340.9904 |
0.0168 USDT |
0.0144 USDT |
0.0161 USDT |
0.0170 USDT |
| 2024-02-27 |
0.0160 USDT |
1,628,260.9507 |
0.0158 USDT |
0.0158 USDT |
0.0165 USDT |
0.0174 USDT |
| 2024-02-26 |
0.0144 USDT |
2,644,148.9248 |
0.0140 USDT |
0.0139 USDT |
0.0147 USDT |
0.0157 USDT |
| 2024-02-25 |
0.0141 USDT |
1,628,633.0202 |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0146 USDT |
| 2024-02-24 |
0.0137 USDT |
1,116,553.6382 |
0.0142 USDT |
0.0141 USDT |
0.0144 USDT |
0.0146 USDT |
| 2024-02-23 |
0.0124 USDT |
3,340,939.6198 |
0.0123 USDT |
0.0117 USDT |
0.0126 USDT |
0.0134 USDT |
| 2024-02-22 |
0.0128 USDT |
1,859,383.0449 |
0.0134 USDT |
0.0127 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-02-21 |
0.0125 USDT |
2,805,576.9330 |
0.0118 USDT |
0.0116 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-02-20 |
0.0144 USDT |
1,378,058.0518 |
0.0130 USDT |
0.0129 USDT |
0.0133 USDT |
0.0141 USDT |
| 2024-02-19 |
0.0146 USDT |
1,550,752.4865 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0156 USDT |
| 2024-02-18 |
0.0145 USDT |
1,070,240.5677 |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0149 USDT |
| 2024-02-17 |
0.0133 USDT |
1,213,705.5960 |
0.0130 USDT |
0.0130 USDT |
0.0132 USDT |
0.0140 USDT |
| 2024-02-16 |
0.0142 USDT |
1,346,512.6691 |
0.0137 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-02-15 |
0.0145 USDT |
2,768,997.4146 |
0.0154 USDT |
0.0142 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-02-14 |
0.0134 USDT |
1,156,409.2706 |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0141 USDT |
| 2024-02-13 |
0.0122 USDT |
1,747,522.7079 |
0.0115 USDT |
0.0115 USDT |
0.0118 USDT |
0.0123 USDT |
| 2024-02-12 |
0.0115 USDT |
1,896,324.1920 |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-02-11 |
0.0119 USDT |
1,327,829.4931 |
0.0117 USDT |
0.0112 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-02-10 |
0.0117 USDT |
1,289,532.4395 |
0.0115 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-02-09 |
0.0115 USDT |
3,522,296.2375 |
0.0119 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-02-08 |
0.0108 USDT |
1,872,872.1069 |
0.0108 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-02-07 |
0.0100 USDT |
1,730,969.3990 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0106 USDT |
| 2024-02-06 |
0.0097 USDT |
1,582,304.1547 |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0101 USDT |
| 2024-02-05 |
0.0100 USDT |
2,191,400.2710 |
0.0106 USDT |
0.0098 USDT |
0.0099 USDT |
0.0100 USDT |
| 2024-02-04 |
0.0101 USDT |
1,153,051.0469 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-02-03 |
0.0106 USDT |
1,409,042.6903 |
0.0105 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-02-02 |
0.0105 USDT |
1,571,634.3698 |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0108 USDT |
| 2024-02-01 |
0.0096 USDT |
1,610,523.7435 |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-01-31 |
0.0100 USDT |
3,820,609.8789 |
0.0102 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-01-30 |
0.0111 USDT |
1,813,415.3961 |
0.0112 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-01-29 |
0.0105 USDT |
3,898,194.0856 |
0.0100 USDT |
0.0099 USDT |
0.0104 USDT |
0.0117 USDT |
| 2024-01-28 |
0.0098 USDT |
2,457,752.2725 |
0.0096 USDT |
0.0093 USDT |
0.0096 USDT |
0.0097 USDT |