Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0563 USDT |
392,146.5416 |
0.0559 USDT |
0.0554 USDT |
0.0571 USDT |
0.0561 USDT |
| 2023-06-24 |
0.0534 USDT |
225,338.2360 |
0.0524 USDT |
0.0510 USDT |
0.0523 USDT |
0.0527 USDT |
| 2023-06-23 |
0.0518 USDT |
366,533.0973 |
0.0554 USDT |
0.0530 USDT |
0.0549 USDT |
0.0547 USDT |
| 2023-06-22 |
0.0486 USDT |
356,879.7731 |
0.0483 USDT |
0.0475 USDT |
0.0486 USDT |
0.0477 USDT |
| 2023-06-21 |
0.0452 USDT |
401,129.2232 |
0.0473 USDT |
0.0457 USDT |
0.0469 USDT |
0.0478 USDT |
| 2023-06-20 |
0.0391 USDT |
725,449.3443 |
0.0398 USDT |
0.0398 USDT |
0.0421 USDT |
0.0420 USDT |
| 2023-06-19 |
0.0390 USDT |
430,369.4100 |
0.0374 USDT |
0.0370 USDT |
0.0388 USDT |
0.0388 USDT |
| 2023-06-18 |
0.0405 USDT |
487,388.9006 |
0.0410 USDT |
0.0388 USDT |
0.0397 USDT |
0.0395 USDT |
| 2023-06-17 |
0.0386 USDT |
277,278.4683 |
0.0401 USDT |
0.0390 USDT |
0.0395 USDT |
0.0391 USDT |
| 2023-06-16 |
0.0357 USDT |
457,475.9100 |
0.0359 USDT |
0.0358 USDT |
0.0369 USDT |
0.0366 USDT |
| 2023-06-15 |
0.0367 USDT |
460,759.2745 |
0.0363 USDT |
0.0355 USDT |
0.0360 USDT |
0.0357 USDT |
| 2023-06-14 |
0.0433 USDT |
1,491,443.3974 |
0.0460 USDT |
0.0395 USDT |
0.0415 USDT |
0.0410 USDT |
| 2023-06-13 |
0.0418 USDT |
336,321.7299 |
0.0407 USDT |
0.0406 USDT |
0.0417 USDT |
0.0419 USDT |
| 2023-06-12 |
0.0392 USDT |
556,292.6275 |
0.0394 USDT |
0.0381 USDT |
0.0396 USDT |
0.0399 USDT |
| 2023-06-11 |
0.0387 USDT |
407,617.8631 |
0.0388 USDT |
0.0383 USDT |
0.0393 USDT |
0.0401 USDT |
| 2023-06-10 |
0.0378 USDT |
418,348.2076 |
0.0377 USDT |
0.0376 USDT |
0.0390 USDT |
0.0396 USDT |
| 2023-06-09 |
0.0543 USDT |
210,474.0861 |
0.0534 USDT |
0.0518 USDT |
0.0535 USDT |
0.0536 USDT |
| 2023-06-08 |
0.0549 USDT |
113,476.8899 |
0.0549 USDT |
0.0547 USDT |
0.0553 USDT |
0.0550 USDT |
| 2023-06-07 |
0.0575 USDT |
236,876.7343 |
0.0555 USDT |
0.0536 USDT |
0.0549 USDT |
0.0549 USDT |
| 2023-06-06 |
0.0582 USDT |
159,915.0188 |
0.0633 USDT |
0.0613 USDT |
0.0622 USDT |
0.0615 USDT |
| 2023-06-05 |
0.0588 USDT |
206,969.6839 |
0.0557 USDT |
0.0551 USDT |
0.0567 USDT |
0.0564 USDT |
| 2023-06-04 |
0.0673 USDT |
77,177.3164 |
0.0666 USDT |
0.0664 USDT |
0.0670 USDT |
0.0677 USDT |
| 2023-06-03 |
0.0652 USDT |
98,492.4782 |
0.0649 USDT |
0.0639 USDT |
0.0649 USDT |
0.0661 USDT |
| 2023-06-02 |
0.0642 USDT |
103,522.4042 |
0.0641 USDT |
0.0632 USDT |
0.0638 USDT |
0.0655 USDT |
| 2023-06-01 |
0.0644 USDT |
118,011.4586 |
0.0645 USDT |
0.0624 USDT |
0.0634 USDT |
0.0632 USDT |
| 2023-05-31 |
0.0683 USDT |
53,114.6232 |
0.0665 USDT |
0.0663 USDT |
0.0669 USDT |
0.0669 USDT |
| 2023-05-30 |
0.0734 USDT |
76,421.7676 |
0.0731 USDT |
0.0721 USDT |
0.0729 USDT |
0.0725 USDT |
| 2023-05-29 |
0.0742 USDT |
73,954.0318 |
0.0739 USDT |
0.0728 USDT |
0.0735 USDT |
0.0734 USDT |
| 2023-05-28 |
0.0717 USDT |
104,593.7586 |
0.0704 USDT |
0.0702 USDT |
0.0713 USDT |
0.0734 USDT |
| 2023-05-27 |
0.0695 USDT |
67,920.8717 |
0.0704 USDT |
0.0696 USDT |
0.0704 USDT |
0.0704 USDT |
| 2023-05-26 |
0.0673 USDT |
92,638.7920 |
0.0677 USDT |
0.0665 USDT |
0.0677 USDT |
0.0681 USDT |
| 2023-05-25 |
0.0679 USDT |
109,241.0478 |
0.0682 USDT |
0.0674 USDT |
0.0680 USDT |
0.0679 USDT |
| 2023-05-24 |
0.0696 USDT |
143,984.2676 |
0.0673 USDT |
0.0667 USDT |
0.0677 USDT |
0.0685 USDT |
| 2023-05-23 |
0.0737 USDT |
92,169.1361 |
0.0739 USDT |
0.0726 USDT |
0.0734 USDT |
0.0745 USDT |
| 2023-05-22 |
0.0705 USDT |
66,390.3079 |
0.0715 USDT |
0.0708 USDT |
0.0716 USDT |
0.0712 USDT |
| 2023-05-21 |
0.0720 USDT |
109,403.2807 |
0.0711 USDT |
0.0683 USDT |
0.0704 USDT |
0.0697 USDT |
| 2023-05-20 |
0.0748 USDT |
79,940.0408 |
0.0759 USDT |
0.0751 USDT |
0.0755 USDT |
0.0755 USDT |
| 2023-05-19 |
0.0735 USDT |
113,434.7111 |
0.0740 USDT |
0.0724 USDT |
0.0738 USDT |
0.0741 USDT |
| 2023-05-18 |
0.0755 USDT |
255,150.9254 |
0.0745 USDT |
0.0693 USDT |
0.0709 USDT |
0.0717 USDT |
| 2023-05-17 |
0.0741 USDT |
185,337.3377 |
0.0751 USDT |
0.0751 USDT |
0.0780 USDT |
0.0779 USDT |
| 2023-05-16 |
0.0728 USDT |
101,628.1160 |
0.0731 USDT |
0.0711 USDT |
0.0726 USDT |
0.0731 USDT |
| 2023-05-15 |
0.0769 USDT |
136,095.6420 |
0.0771 USDT |
0.0748 USDT |
0.0755 USDT |
0.0755 USDT |
| 2023-05-14 |
0.0768 USDT |
93,290.3015 |
0.0761 USDT |
0.0745 USDT |
0.0759 USDT |
0.0767 USDT |
| 2023-05-13 |
0.0770 USDT |
131,547.9813 |
0.0758 USDT |
0.0754 USDT |
0.0766 USDT |
0.0770 USDT |
| 2023-05-12 |
0.0734 USDT |
362,266.8618 |
0.0729 USDT |
0.0689 USDT |
0.0741 USDT |
0.0774 USDT |
| 2023-05-11 |
0.0787 USDT |
194,586.7094 |
0.0730 USDT |
0.0714 USDT |
0.0744 USDT |
0.0755 USDT |
| 2023-05-10 |
0.0800 USDT |
608,302.7827 |
0.0853 USDT |
0.0734 USDT |
0.0811 USDT |
0.0864 USDT |
| 2023-05-09 |
0.0791 USDT |
125,857.7052 |
0.0787 USDT |
0.0769 USDT |
0.0773 USDT |
0.0773 USDT |
| 2023-05-08 |
0.0822 USDT |
510,128.4206 |
0.0822 USDT |
0.0716 USDT |
0.0778 USDT |
0.0767 USDT |
| 2023-05-07 |
0.0946 USDT |
93,549.2616 |
0.0954 USDT |
0.0944 USDT |
0.0961 USDT |
0.0963 USDT |