Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.0110 USDT |
1,513,419.4200 |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-01-16 |
0.0094 USDT |
1,037,088.9800 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2022-01-15 |
0.0100 USDT |
1,681,366.0300 |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0095 USDT |
| 2022-01-14 |
0.0109 USDT |
1,368,865.9500 |
0.0106 USDT |
0.0099 USDT |
0.0103 USDT |
0.0100 USDT |
| 2022-01-13 |
0.0113 USDT |
1,581,421.8200 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0121 USDT |
| 2022-01-12 |
0.0125 USDT |
1,456,003.7200 |
0.0108 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
| 2022-01-11 |
0.0142 USDT |
6,106,028.5600 |
0.0131 USDT |
0.0130 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-01-10 |
0.0162 USDT |
736,535.5600 |
0.0175 USDT |
0.0168 USDT |
0.0173 USDT |
0.0170 USDT |
| 2022-01-09 |
0.0161 USDT |
770,651.3800 |
0.0152 USDT |
0.0143 USDT |
0.0149 USDT |
0.0150 USDT |
| 2022-01-08 |
0.0159 USDT |
681,072.1300 |
0.0187 USDT |
0.0161 USDT |
0.0169 USDT |
0.0166 USDT |
| 2022-01-07 |
0.0149 USDT |
736,084.6100 |
0.0146 USDT |
0.0144 USDT |
0.0149 USDT |
0.0152 USDT |
| 2022-01-06 |
0.0142 USDT |
830,339.3900 |
0.0127 USDT |
0.0125 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-01-05 |
0.0108 USDT |
1,167,326.6200 |
0.0122 USDT |
0.0119 USDT |
0.0136 USDT |
0.0150 USDT |
| 2022-01-04 |
0.0103 USDT |
1,247,706.1100 |
0.0109 USDT |
0.0104 USDT |
0.0108 USDT |
0.0111 USDT |
| 2022-01-03 |
0.0107 USDT |
1,319,647.3900 |
0.0104 USDT |
0.0096 USDT |
0.0105 USDT |
0.0097 USDT |
| 2022-01-02 |
0.0116 USDT |
1,068,241.1800 |
0.0105 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-01-01 |
0.0141 USDT |
890,529.0600 |
0.0132 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2021-12-31 |
0.0145 USDT |
708,509.8200 |
0.0159 USDT |
0.0146 USDT |
0.0152 USDT |
0.0151 USDT |
| 2021-12-30 |
0.0145 USDT |
936,474.2900 |
0.0142 USDT |
0.0136 USDT |
0.0146 USDT |
0.0142 USDT |
| 2021-12-29 |
0.0137 USDT |
969,041.2000 |
0.0135 USDT |
0.0135 USDT |
0.0140 USDT |
0.0145 USDT |
| 2021-12-28 |
0.0128 USDT |
916,032.7100 |
0.0137 USDT |
0.0137 USDT |
0.0142 USDT |
0.0141 USDT |
| 2021-12-27 |
0.0100 USDT |
1,215,332.4900 |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0107 USDT |
| 2021-12-26 |
0.0128 USDT |
1,142,150.4300 |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0111 USDT |
| 2021-12-25 |
0.0144 USDT |
572,012.6900 |
0.0137 USDT |
0.0135 USDT |
0.0139 USDT |
0.0138 USDT |
| 2021-12-24 |
0.0137 USDT |
765,516.6300 |
0.0140 USDT |
0.0136 USDT |
0.0140 USDT |
0.0141 USDT |
| 2021-12-23 |
0.0157 USDT |
770,746.7200 |
0.0135 USDT |
0.0132 USDT |
0.0137 USDT |
0.0137 USDT |
| 2021-12-22 |
0.0185 USDT |
831,729.0800 |
0.0160 USDT |
0.0154 USDT |
0.0159 USDT |
0.0166 USDT |
| 2021-12-21 |
0.0235 USDT |
555,479.4700 |
0.0228 USDT |
0.0213 USDT |
0.0215 USDT |
0.0214 USDT |
| 2021-12-20 |
0.0254 USDT |
432,577.8500 |
0.0243 USDT |
0.0237 USDT |
0.0251 USDT |
0.0250 USDT |
| 2021-12-19 |
0.0227 USDT |
472,444.7900 |
0.0232 USDT |
0.0231 USDT |
0.0238 USDT |
0.0237 USDT |
| 2021-12-18 |
0.0235 USDT |
620,248.9200 |
0.0226 USDT |
0.0215 USDT |
0.0219 USDT |
0.0218 USDT |
| 2021-12-17 |
0.0231 USDT |
453,082.4300 |
0.0243 USDT |
0.0239 USDT |
0.0254 USDT |
0.0253 USDT |
| 2021-12-16 |
0.0197 USDT |
699,605.2000 |
0.0212 USDT |
0.0194 USDT |
0.0208 USDT |
0.0209 USDT |
| 2021-12-15 |
0.0224 USDT |
648,556.4800 |
0.0186 USDT |
0.0183 USDT |
0.0197 USDT |
0.0194 USDT |
| 2021-12-14 |
0.0234 USDT |
581,604.6400 |
0.0248 USDT |
0.0218 USDT |
0.0232 USDT |
0.0229 USDT |
| 2021-12-13 |
0.0179 USDT |
584,006.2300 |
0.0233 USDT |
0.0224 USDT |
0.0231 USDT |
0.0227 USDT |
| 2021-12-12 |
0.0192 USDT |
655,254.0600 |
0.0168 USDT |
0.0160 USDT |
0.0170 USDT |
0.0160 USDT |
| 2021-12-11 |
0.0214 USDT |
489,686.8500 |
0.0210 USDT |
0.0201 USDT |
0.0207 USDT |
0.0203 USDT |
| 2021-12-10 |
0.0237 USDT |
470,815.4800 |
0.0249 USDT |
0.0218 USDT |
0.0229 USDT |
0.0227 USDT |
| 2021-12-09 |
0.0209 USDT |
644,491.3500 |
0.0236 USDT |
0.0226 USDT |
0.0232 USDT |
0.0226 USDT |
| 2021-12-08 |
0.0197 USDT |
559,273.6100 |
0.0192 USDT |
0.0189 USDT |
0.0195 USDT |
0.0190 USDT |
| 2021-12-07 |
0.0203 USDT |
659,807.9400 |
0.0190 USDT |
0.0181 USDT |
0.0192 USDT |
0.0185 USDT |
| 2021-12-06 |
0.0278 USDT |
464,740.9600 |
0.0261 USDT |
0.0227 USDT |
0.0239 USDT |
0.0227 USDT |
| 2021-12-05 |
0.0251 USDT |
632,228.4000 |
0.0258 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2021-12-04 |
0.0251 USDT |
794,784.8500 |
0.0250 USDT |
0.0216 USDT |
0.0229 USDT |
0.0236 USDT |
| 2021-12-03 |
0.0167 USDT |
801,642.9100 |
0.0192 USDT |
0.0180 USDT |
0.0188 USDT |
0.0191 USDT |
| 2021-12-02 |
0.0159 USDT |
670,284.4000 |
0.0157 USDT |
0.0154 USDT |
0.0158 USDT |
0.0155 USDT |
| 2021-12-01 |
0.0140 USDT |
1,003,830.7000 |
0.0144 USDT |
0.0140 USDT |
0.0148 USDT |
0.0153 USDT |
| 2021-11-30 |
0.0149 USDT |
998,911.6500 |
0.0128 USDT |
0.0128 USDT |
0.0135 USDT |
0.0134 USDT |
| 2021-11-29 |
0.0164 USDT |
797,908.6900 |
0.0159 USDT |
0.0148 USDT |
0.0152 USDT |
0.0152 USDT |