Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.0121 USDT |
1,640,337.6200 |
0.0114 USDT |
0.0112 USDT |
0.0116 USDT |
0.0119 USDT |
| 2022-03-07 |
0.0127 USDT |
1,993,655.0800 |
0.0138 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-03-06 |
0.0120 USDT |
1,858,101.7800 |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0120 USDT |
| 2022-03-05 |
0.0124 USDT |
1,345,934.2800 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2022-03-04 |
0.0119 USDT |
2,287,043.3800 |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0130 USDT |
| 2022-03-03 |
0.0102 USDT |
1,880,368.1900 |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2022-03-02 |
0.0096 USDT |
1,464,250.9400 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2022-03-01 |
0.0097 USDT |
2,566,504.4700 |
0.0096 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2022-02-28 |
0.0122 USDT |
3,672,584.2500 |
0.0113 USDT |
0.0094 USDT |
0.0102 USDT |
0.0096 USDT |
| 2022-02-27 |
0.0119 USDT |
3,702,316.5000 |
0.0118 USDT |
0.0116 USDT |
0.0129 USDT |
0.0124 USDT |
| 2022-02-26 |
0.0121 USDT |
2,765,474.7200 |
0.0116 USDT |
0.0106 USDT |
0.0111 USDT |
0.0113 USDT |
| 2022-02-25 |
0.0170 USDT |
1,417,089.1800 |
0.0164 USDT |
0.0155 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-02-24 |
0.0214 USDT |
1,513,983.1100 |
0.0167 USDT |
0.0166 USDT |
0.0176 USDT |
0.0179 USDT |
| 2022-02-23 |
0.0170 USDT |
1,421,461.4300 |
0.0184 USDT |
0.0180 USDT |
0.0188 USDT |
0.0191 USDT |
| 2022-02-22 |
0.0189 USDT |
855,656.7900 |
0.0182 USDT |
0.0179 USDT |
0.0186 USDT |
0.0185 USDT |
| 2022-02-21 |
0.0171 USDT |
2,507,934.3000 |
0.0183 USDT |
0.0174 USDT |
0.0182 USDT |
0.0192 USDT |
| 2022-02-20 |
0.0170 USDT |
1,195,003.7600 |
0.0172 USDT |
0.0163 USDT |
0.0171 USDT |
0.0170 USDT |
| 2022-02-19 |
0.0153 USDT |
871,313.6300 |
0.0153 USDT |
0.0153 USDT |
0.0157 USDT |
0.0156 USDT |
| 2022-02-18 |
0.0147 USDT |
1,202,694.5900 |
0.0149 USDT |
0.0148 USDT |
0.0152 USDT |
0.0154 USDT |
| 2022-02-17 |
0.0129 USDT |
2,458,040.8900 |
0.0140 USDT |
0.0138 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-02-16 |
0.0118 USDT |
1,950,800.5600 |
0.0123 USDT |
0.0109 USDT |
0.0113 USDT |
0.0114 USDT |
| 2022-02-15 |
0.0120 USDT |
1,187,538.1800 |
0.0116 USDT |
0.0108 USDT |
0.0116 USDT |
0.0111 USDT |
| 2022-02-14 |
0.0146 USDT |
1,208,429.9200 |
0.0143 USDT |
0.0142 USDT |
0.0143 USDT |
0.0143 USDT |
| 2022-02-13 |
0.0139 USDT |
1,227,332.3100 |
0.0147 USDT |
0.0138 USDT |
0.0143 USDT |
0.0141 USDT |
| 2022-02-12 |
0.0142 USDT |
1,301,878.5800 |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-02-11 |
0.0119 USDT |
3,321,839.3800 |
0.0128 USDT |
0.0124 USDT |
0.0134 USDT |
0.0142 USDT |
| 2022-02-10 |
0.0099 USDT |
2,342,091.1000 |
0.0101 USDT |
0.0101 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-02-09 |
0.0099 USDT |
1,215,195.4700 |
0.0094 USDT |
0.0091 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-02-08 |
0.0098 USDT |
2,527,552.3400 |
0.0105 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-02-07 |
0.0096 USDT |
1,661,245.1100 |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2022-02-06 |
0.0110 USDT |
1,384,350.9700 |
0.0112 USDT |
0.0103 USDT |
0.0113 USDT |
0.0104 USDT |
| 2022-02-05 |
0.0109 USDT |
1,483,243.9600 |
0.0113 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-02-04 |
0.0151 USDT |
1,079,933.9400 |
0.0135 USDT |
0.0131 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-03 |
0.0179 USDT |
1,250,274.9200 |
0.0182 USDT |
0.0167 USDT |
0.0173 USDT |
0.0171 USDT |
| 2022-02-02 |
0.0150 USDT |
2,220,458.8000 |
0.0157 USDT |
0.0152 USDT |
0.0158 USDT |
0.0171 USDT |
| 2022-02-01 |
0.0156 USDT |
1,041,395.5900 |
0.0154 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2022-01-31 |
0.0198 USDT |
1,079,563.0900 |
0.0158 USDT |
0.0157 USDT |
0.0162 USDT |
0.0162 USDT |
| 2022-01-30 |
0.0195 USDT |
971,744.5900 |
0.0209 USDT |
0.0196 USDT |
0.0207 USDT |
0.0201 USDT |
| 2022-01-29 |
0.0194 USDT |
1,116,664.7000 |
0.0191 USDT |
0.0178 USDT |
0.0185 USDT |
0.0187 USDT |
| 2022-01-28 |
0.0217 USDT |
933,320.8200 |
0.0215 USDT |
0.0198 USDT |
0.0206 USDT |
0.0206 USDT |
| 2022-01-27 |
0.0231 USDT |
1,255,639.6500 |
0.0223 USDT |
0.0217 USDT |
0.0238 USDT |
0.0236 USDT |
| 2022-01-26 |
0.0204 USDT |
2,421,431.7000 |
0.0197 USDT |
0.0197 USDT |
0.0223 USDT |
0.0232 USDT |
| 2022-01-25 |
0.0233 USDT |
869,309.0400 |
0.0216 USDT |
0.0214 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-01-24 |
0.0293 USDT |
1,617,358.8900 |
0.0268 USDT |
0.0233 USDT |
0.0253 USDT |
0.0245 USDT |
| 2022-01-23 |
0.0257 USDT |
1,661,549.6200 |
0.0272 USDT |
0.0257 USDT |
0.0271 USDT |
0.0264 USDT |
| 2022-01-22 |
0.0279 USDT |
2,902,306.7100 |
0.0302 USDT |
0.0241 USDT |
0.0266 USDT |
0.0263 USDT |
| 2022-01-21 |
0.0183 USDT |
5,925,453.1100 |
0.0178 USDT |
0.0174 USDT |
0.0184 USDT |
0.0242 USDT |
| 2022-01-20 |
0.0131 USDT |
2,376,511.3100 |
0.0123 USDT |
0.0123 USDT |
0.0128 USDT |
0.0150 USDT |
| 2022-01-19 |
0.0134 USDT |
1,136,114.9300 |
0.0135 USDT |
0.0134 USDT |
0.0137 USDT |
0.0139 USDT |
| 2022-01-18 |
0.0127 USDT |
1,501,159.2200 |
0.0129 USDT |
0.0121 USDT |
0.0125 USDT |
0.0124 USDT |