Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0073 USDT |
2,129,080.3100 |
0.0069 USDT |
0.0069 USDT |
0.0072 USDT |
0.0079 USDT |
| 2024-04-18 |
0.0074 USDT |
6,467,098.5200 |
0.0074 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-04-17 |
0.0077 USDT |
9,828,986.8600 |
0.0080 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-04-16 |
0.0077 USDT |
6,132,687.9400 |
0.0079 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-04-15 |
0.0072 USDT |
11,894,634.5300 |
0.0066 USDT |
0.0064 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-04-14 |
0.0095 USDT |
9,437,806.4700 |
0.0084 USDT |
0.0076 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-04-13 |
0.0090 USDT |
25,196,319.5700 |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0116 USDT |
| 2024-04-12 |
0.0064 USDT |
24,306,246.2700 |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0092 USDT |
| 2024-04-11 |
0.0049 USDT |
6,338,210.7000 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-04-10 |
0.0048 USDT |
5,454,650.6800 |
0.0049 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-04-09 |
0.0041 USDT |
13,353,825.8500 |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
0.0042 USDT |
| 2024-04-08 |
0.0042 USDT |
6,801,929.1500 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-04-07 |
0.0046 USDT |
4,754,566.3900 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0046 USDT |
| 2024-04-06 |
0.0049 USDT |
3,636,644.9900 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-04-05 |
0.0051 USDT |
5,657,500.4400 |
0.0052 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-04-04 |
0.0048 USDT |
6,554,621.5200 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0049 USDT |
| 2024-04-03 |
0.0047 USDT |
5,598,694.5400 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-04-02 |
0.0046 USDT |
7,606,155.4600 |
0.0048 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-04-01 |
0.0038 USDT |
6,143,857.3400 |
0.0041 USDT |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-03-31 |
0.0035 USDT |
4,120,930.1600 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-03-30 |
0.0035 USDT |
5,188,819.0800 |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
| 2024-03-29 |
0.0035 USDT |
10,856,855.3400 |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-03-28 |
0.0036 USDT |
8,678,857.8300 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0036 USDT |
| 2024-03-27 |
0.0035 USDT |
11,223,963.4300 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-03-26 |
0.0033 USDT |
12,062,480.9300 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0034 USDT |
| 2024-03-25 |
0.0035 USDT |
8,732,072.4400 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-24 |
0.0041 USDT |
6,686,792.4700 |
0.0040 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-03-23 |
0.0042 USDT |
3,397,863.8600 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-03-22 |
0.0042 USDT |
8,753,268.3900 |
0.0047 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-03-21 |
0.0039 USDT |
15,531,735.5700 |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-03-20 |
0.0045 USDT |
18,269,242.7100 |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0043 USDT |
| 2024-03-19 |
0.0041 USDT |
14,657,646.6700 |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-03-18 |
0.0034 USDT |
16,694,680.8400 |
0.0037 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-03-17 |
0.0037 USDT |
10,977,917.7200 |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-03-16 |
0.0033 USDT |
20,010,756.7700 |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0038 USDT |
| 2024-03-15 |
0.0031 USDT |
24,476,049.0100 |
0.0032 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-03-14 |
0.0027 USDT |
39,145,493.9300 |
0.0027 USDT |
0.0024 USDT |
0.0026 USDT |
0.0027 USDT |
| 2024-03-13 |
0.0029 USDT |
12,222,822.6100 |
0.0030 USDT |
0.0028 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-03-12 |
0.0031 USDT |
21,422,394.2900 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-03-11 |
0.0033 USDT |
17,662,661.5100 |
0.0031 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-03-10 |
0.0036 USDT |
7,462,437.8300 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
| 2024-03-09 |
0.0033 USDT |
6,893,233.1700 |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-03-08 |
0.0037 USDT |
25,819,956.9500 |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-03-07 |
0.0036 USDT |
10,548,070.1800 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-03-06 |
0.0051 USDT |
16,838,639.3100 |
0.0043 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-03-05 |
0.0049 USDT |
41,379,334.9100 |
0.0042 USDT |
0.0042 USDT |
0.0048 USDT |
0.0056 USDT |
| 2024-03-04 |
0.0050 USDT |
12,320,810.9400 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0049 USDT |
| 2024-03-03 |
0.0062 USDT |
10,926,580.5200 |
0.0061 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-03-02 |
0.0071 USDT |
8,079,584.9700 |
0.0065 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-03-01 |
0.0088 USDT |
3,812,982.3200 |
0.0084 USDT |
0.0084 USDT |
0.0087 USDT |
0.0086 USDT |