Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0012 USDT |
3,202,139.4500 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-11-21 |
0.0014 USDT |
41,054,604.5300 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-11-20 |
0.0013 USDT |
47,650,047.0000 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0015 USDT |
| 2024-11-19 |
0.0013 USDT |
28,679,024.4200 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0015 USDT |
| 2024-11-18 |
0.0014 USDT |
5,882,055.4000 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-11-17 |
0.0016 USDT |
1,994,887.9400 |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-11-16 |
0.0018 USDT |
28,435,682.1700 |
0.0016 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-11-15 |
0.0025 USDT |
2,679,682.2300 |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-11-14 |
0.0024 USDT |
24,329,234.4100 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-11-13 |
0.0023 USDT |
2,466,753.7900 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-11-12 |
0.0021 USDT |
43,013,979.8900 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-11-11 |
0.0024 USDT |
26,701,501.7000 |
0.0024 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-11-10 |
0.0034 USDT |
2,803,324.4200 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-11-09 |
0.0044 USDT |
550,491.4900 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-11-08 |
0.0047 USDT |
9,371,736.3800 |
0.0046 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-11-07 |
0.0053 USDT |
8,792,784.0300 |
0.0055 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-11-06 |
0.0058 USDT |
5,210,514.2000 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-11-05 |
0.0067 USDT |
3,203,575.1400 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2024-11-04 |
0.0070 USDT |
2,982,337.9100 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-11-03 |
0.0071 USDT |
6,380,566.0600 |
0.0073 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-11-02 |
0.0066 USDT |
196,811.8200 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-11-01 |
0.0065 USDT |
5,095,909.7000 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-10-31 |
0.0058 USDT |
128,545.8100 |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-10-30 |
0.0055 USDT |
640,254.5500 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-10-29 |
0.0056 USDT |
4,887,203.3700 |
0.0056 USDT |
0.0052 USDT |
0.0053 USDT |
0.0055 USDT |
| 2024-10-28 |
0.0058 USDT |
5,611,858.2100 |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-10-27 |
0.0061 USDT |
1,623,413.3600 |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-10-26 |
0.0064 USDT |
2,197,366.6500 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-10-25 |
0.0058 USDT |
5,658,394.6100 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0060 USDT |
| 2024-10-24 |
0.0056 USDT |
2,494,705.8800 |
0.0057 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-10-23 |
0.0056 USDT |
2,572,104.8800 |
0.0058 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-10-22 |
0.0051 USDT |
260,091.2800 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-10-21 |
0.0048 USDT |
6,788,025.5500 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-10-20 |
0.0048 USDT |
201,912.5100 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-10-19 |
0.0051 USDT |
2,732,146.6600 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-10-18 |
0.0057 USDT |
2,303,343.1700 |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-10-17 |
0.0057 USDT |
2,692,668.4200 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-10-16 |
0.0054 USDT |
3,216,177.7900 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-10-15 |
0.0052 USDT |
9,157,551.8500 |
0.0054 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-14 |
0.0058 USDT |
405,162.8300 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-10-13 |
0.0062 USDT |
4,389,069.8000 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0065 USDT |
| 2024-10-12 |
0.0061 USDT |
2,522,892.0800 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0061 USDT |
| 2024-10-11 |
0.0065 USDT |
2,524,569.8400 |
0.0063 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-10-10 |
0.0070 USDT |
7,075,247.7600 |
0.0071 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-10-09 |
0.0067 USDT |
3,680,570.1400 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0068 USDT |
| 2024-10-08 |
0.0065 USDT |
4,002,832.4300 |
0.0066 USDT |
0.0064 USDT |
0.0066 USDT |
0.0067 USDT |
| 2024-10-07 |
0.0063 USDT |
788,677.2300 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-10-06 |
0.0066 USDT |
129,282.3600 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-05 |
0.0065 USDT |
2,688,424.0100 |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0069 USDT |
| 2024-10-04 |
0.0066 USDT |
112,288.2000 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |