Identifier on DigiFinex: dot3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
0.1615 USDT |
59,200.4858 |
0.1565 USDT |
0.1550 USDT |
0.1593 USDT |
0.1592 USDT |
| 2023-03-29 |
0.1653 USDT |
77,767.8959 |
0.1635 USDT |
0.1634 USDT |
0.1669 USDT |
0.1653 USDT |
| 2023-03-28 |
0.1459 USDT |
97,634.0482 |
0.1551 USDT |
0.1531 USDT |
0.1559 USDT |
0.1565 USDT |
| 2023-03-27 |
0.1457 USDT |
114,268.7241 |
0.1408 USDT |
0.1369 USDT |
0.1403 USDT |
0.1413 USDT |
| 2023-03-26 |
0.1535 USDT |
57,894.6791 |
0.1536 USDT |
0.1507 USDT |
0.1535 USDT |
0.1578 USDT |
| 2023-03-25 |
0.1517 USDT |
149,119.6507 |
0.1511 USDT |
0.1402 USDT |
0.1459 USDT |
0.1454 USDT |
| 2023-03-24 |
0.1660 USDT |
172,715.6660 |
0.1604 USDT |
0.1501 USDT |
0.1530 USDT |
0.1503 USDT |
| 2023-03-23 |
0.1768 USDT |
113,785.5503 |
0.1897 USDT |
0.1782 USDT |
0.1827 USDT |
0.1823 USDT |
| 2023-03-22 |
0.1795 USDT |
495,257.2488 |
0.1794 USDT |
0.1546 USDT |
0.1638 USDT |
0.1616 USDT |
| 2023-03-21 |
0.1797 USDT |
179,783.3459 |
0.1866 USDT |
0.1854 USDT |
0.1917 USDT |
0.1930 USDT |
| 2023-03-20 |
0.1942 USDT |
250,467.7361 |
0.1932 USDT |
0.1719 USDT |
0.1797 USDT |
0.1786 USDT |
| 2023-03-19 |
0.2047 USDT |
150,762.3479 |
0.2099 USDT |
0.2011 USDT |
0.2154 USDT |
0.2053 USDT |
| 2023-03-18 |
0.2226 USDT |
113,145.2036 |
0.2091 USDT |
0.1971 USDT |
0.2069 USDT |
0.2067 USDT |
| 2023-03-17 |
0.2128 USDT |
105,508.5973 |
0.2214 USDT |
0.2173 USDT |
0.2256 USDT |
0.2242 USDT |
| 2023-03-16 |
0.1805 USDT |
150,209.1706 |
0.1875 USDT |
0.1844 USDT |
0.1896 USDT |
0.1928 USDT |
| 2023-03-15 |
0.1947 USDT |
122,455.1031 |
0.1802 USDT |
0.1730 USDT |
0.1785 USDT |
0.1763 USDT |
| 2023-03-14 |
0.2121 USDT |
184,387.5995 |
0.2207 USDT |
0.1948 USDT |
0.2086 USDT |
0.2104 USDT |
| 2023-03-13 |
0.1922 USDT |
251,608.7813 |
0.1875 USDT |
0.1853 USDT |
0.1922 USDT |
0.1952 USDT |
| 2023-03-12 |
0.1813 USDT |
162,780.3724 |
0.1846 USDT |
0.1841 USDT |
0.1985 USDT |
0.2143 USDT |
| 2023-03-11 |
0.1702 USDT |
115,302.1007 |
0.1626 USDT |
0.1616 USDT |
0.1659 USDT |
0.1682 USDT |
| 2023-03-10 |
0.1694 USDT |
108,678.2533 |
0.1813 USDT |
0.1728 USDT |
0.1810 USDT |
0.1846 USDT |
| 2023-03-09 |
0.1935 USDT |
210,601.2110 |
0.2032 USDT |
0.1677 USDT |
0.1803 USDT |
0.1678 USDT |
| 2023-03-08 |
0.2021 USDT |
123,848.6513 |
0.2005 USDT |
0.1816 USDT |
0.1985 USDT |
0.1854 USDT |
| 2023-03-07 |
0.2207 USDT |
90,549.0396 |
0.2190 USDT |
0.2072 USDT |
0.2139 USDT |
0.2161 USDT |
| 2023-03-06 |
0.2322 USDT |
46,763.8199 |
0.2364 USDT |
0.2249 USDT |
0.2288 USDT |
0.2285 USDT |
| 2023-03-05 |
0.2365 USDT |
46,693.8344 |
0.2394 USDT |
0.2347 USDT |
0.2405 USDT |
0.2383 USDT |
| 2023-03-04 |
0.2301 USDT |
145,292.5469 |
0.2336 USDT |
0.2081 USDT |
0.2206 USDT |
0.2242 USDT |
| 2023-03-03 |
0.2384 USDT |
55,612.5682 |
0.2479 USDT |
0.2380 USDT |
0.2402 USDT |
0.2390 USDT |
| 2023-03-02 |
0.2861 USDT |
34,579.0740 |
0.2827 USDT |
0.2747 USDT |
0.2800 USDT |
0.2826 USDT |
| 2023-03-01 |
0.3038 USDT |
43,785.3017 |
0.3014 USDT |
0.2904 USDT |
0.2987 USDT |
0.3053 USDT |
| 2023-02-28 |
0.3073 USDT |
67,450.4107 |
0.3060 USDT |
0.2895 USDT |
0.2962 USDT |
0.2920 USDT |
| 2023-02-27 |
0.3279 USDT |
31,856.4680 |
0.3125 USDT |
0.3087 USDT |
0.3162 USDT |
0.3164 USDT |
| 2023-02-26 |
0.3199 USDT |
47,412.1252 |
0.3222 USDT |
0.3189 USDT |
0.3267 USDT |
0.3373 USDT |
| 2023-02-25 |
0.3168 USDT |
94,365.4666 |
0.3207 USDT |
0.2885 USDT |
0.2998 USDT |
0.2939 USDT |
| 2023-02-24 |
0.3585 USDT |
72,337.5858 |
0.3335 USDT |
0.3076 USDT |
0.3206 USDT |
0.3265 USDT |
| 2023-02-23 |
0.4316 USDT |
40,956.0663 |
0.4136 USDT |
0.4001 USDT |
0.4033 USDT |
0.4007 USDT |
| 2023-02-22 |
0.4080 USDT |
47,726.2778 |
0.3952 USDT |
0.3933 USDT |
0.4060 USDT |
0.4110 USDT |
| 2023-02-21 |
0.4616 USDT |
45,289.6080 |
0.4628 USDT |
0.4177 USDT |
0.4293 USDT |
0.4284 USDT |
| 2023-02-20 |
0.4873 USDT |
24,645.9620 |
0.4860 USDT |
0.4799 USDT |
0.4901 USDT |
0.4934 USDT |
| 2023-02-19 |
0.5022 USDT |
62,359.1369 |
0.4923 USDT |
0.4914 USDT |
0.5154 USDT |
0.5032 USDT |
| 2023-02-18 |
0.4761 USDT |
53,984.4376 |
0.4435 USDT |
0.4382 USDT |
0.4488 USDT |
0.4516 USDT |
| 2023-02-17 |
0.4651 USDT |
56,512.5401 |
0.5648 USDT |
0.5131 USDT |
0.5560 USDT |
0.5519 USDT |
| 2023-02-16 |
0.4218 USDT |
92,437.0995 |
0.4162 USDT |
0.3930 USDT |
0.4068 USDT |
0.3938 USDT |
| 2023-02-15 |
0.3925 USDT |
48,318.5784 |
0.3915 USDT |
0.3889 USDT |
0.3943 USDT |
0.4395 USDT |
| 2023-02-14 |
0.3651 USDT |
26,687.5150 |
0.3760 USDT |
0.3760 USDT |
0.3818 USDT |
0.3796 USDT |
| 2023-02-13 |
0.3587 USDT |
67,312.3860 |
0.3391 USDT |
0.3244 USDT |
0.3415 USDT |
0.3472 USDT |
| 2023-02-12 |
0.3923 USDT |
66,363.8021 |
0.4102 USDT |
0.3577 USDT |
0.3767 USDT |
0.3751 USDT |
| 2023-02-11 |
0.3814 USDT |
18,924.6368 |
0.3806 USDT |
0.3752 USDT |
0.3829 USDT |
0.3829 USDT |
| 2023-02-10 |
0.3879 USDT |
63,017.8197 |
0.3880 USDT |
0.3668 USDT |
0.3757 USDT |
0.3748 USDT |
| 2023-02-09 |
0.4768 USDT |
143,512.8781 |
0.4843 USDT |
0.3844 USDT |
0.4120 USDT |
0.4005 USDT |