Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0067 USDT |
3,054,278.2900 |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-06-05 |
0.0074 USDT |
2,707,460.8900 |
0.0073 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-06-04 |
0.0075 USDT |
1,617,753.9700 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2022-06-03 |
0.0073 USDT |
2,647,603.5500 |
0.0077 USDT |
0.0072 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-06-02 |
0.0073 USDT |
6,150,558.4100 |
0.0072 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2022-06-01 |
0.0063 USDT |
4,138,081.1200 |
0.0073 USDT |
0.0073 USDT |
0.0077 USDT |
0.0076 USDT |
| 2022-05-31 |
0.0061 USDT |
4,047,723.2800 |
0.0063 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2022-05-30 |
0.0063 USDT |
7,186,341.4800 |
0.0063 USDT |
0.0054 USDT |
0.0059 USDT |
0.0059 USDT |
| 2022-05-29 |
0.0077 USDT |
3,211,786.5800 |
0.0073 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2022-05-28 |
0.0088 USDT |
2,746,129.6600 |
0.0081 USDT |
0.0077 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-05-27 |
0.0094 USDT |
3,898,433.5100 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0096 USDT |
| 2022-05-26 |
0.0093 USDT |
3,523,905.4400 |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0093 USDT |
| 2022-05-25 |
0.0079 USDT |
3,203,535.4200 |
0.0083 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2022-05-24 |
0.0083 USDT |
4,103,392.5000 |
0.0082 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2022-05-23 |
0.0076 USDT |
7,412,008.6100 |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0081 USDT |
| 2022-05-22 |
0.0083 USDT |
2,407,044.5400 |
0.0084 USDT |
0.0082 USDT |
0.0084 USDT |
0.0082 USDT |
| 2022-05-21 |
0.0092 USDT |
2,415,258.9600 |
0.0089 USDT |
0.0085 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-05-20 |
0.0092 USDT |
3,354,884.8400 |
0.0099 USDT |
0.0092 USDT |
0.0095 USDT |
0.0095 USDT |
| 2022-05-19 |
0.0097 USDT |
4,049,956.3800 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-05-18 |
0.0086 USDT |
5,540,608.3200 |
0.0092 USDT |
0.0089 USDT |
0.0093 USDT |
0.0097 USDT |
| 2022-05-17 |
0.0075 USDT |
7,004,356.0900 |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0072 USDT |
| 2022-05-16 |
0.0078 USDT |
4,968,386.1500 |
0.0080 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-05-15 |
0.0078 USDT |
5,698,392.4200 |
0.0070 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-05-14 |
0.0096 USDT |
8,933,091.8500 |
0.0086 USDT |
0.0071 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-05-13 |
0.0113 USDT |
6,618,683.9000 |
0.0095 USDT |
0.0085 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-05-12 |
0.0259 USDT |
3,772,961.4700 |
0.0219 USDT |
0.0198 USDT |
0.0217 USDT |
0.0219 USDT |
| 2022-05-11 |
0.0226 USDT |
7,309,501.6500 |
0.0247 USDT |
0.0232 USDT |
0.0253 USDT |
0.0245 USDT |
| 2022-05-10 |
0.0159 USDT |
3,830,037.8500 |
0.0138 USDT |
0.0138 USDT |
0.0150 USDT |
0.0175 USDT |
| 2022-05-09 |
0.0157 USDT |
4,593,379.8500 |
0.0192 USDT |
0.0165 USDT |
0.0185 USDT |
0.0175 USDT |
| 2022-05-08 |
0.0112 USDT |
1,749,659.7600 |
0.0111 USDT |
0.0109 USDT |
0.0113 USDT |
0.0114 USDT |
| 2022-05-07 |
0.0097 USDT |
1,673,198.0700 |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2022-05-06 |
0.0096 USDT |
2,681,154.3400 |
0.0096 USDT |
0.0092 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-05-05 |
0.0084 USDT |
2,849,672.6700 |
0.0095 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-05-04 |
0.0083 USDT |
6,025,317.0700 |
0.0083 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-05-03 |
0.0089 USDT |
2,756,063.6900 |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-05-02 |
0.0088 USDT |
3,116,518.7300 |
0.0096 USDT |
0.0087 USDT |
0.0093 USDT |
0.0088 USDT |
| 2022-05-01 |
0.0093 USDT |
2,701,625.6500 |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0090 USDT |
| 2022-04-30 |
0.0077 USDT |
3,013,000.9400 |
0.0083 USDT |
0.0080 USDT |
0.0083 USDT |
0.0088 USDT |
| 2022-04-29 |
0.0070 USDT |
1,948,822.6800 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0076 USDT |
| 2022-04-28 |
0.0065 USDT |
4,118,286.4200 |
0.0064 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-04-27 |
0.0067 USDT |
2,516,359.9900 |
0.0068 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2022-04-26 |
0.0061 USDT |
4,861,900.5100 |
0.0065 USDT |
0.0065 USDT |
0.0067 USDT |
0.0068 USDT |
| 2022-04-25 |
0.0060 USDT |
3,551,188.3700 |
0.0058 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-04-24 |
0.0052 USDT |
2,073,395.1200 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-04-23 |
0.0052 USDT |
2,772,344.6600 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-04-22 |
0.0055 USDT |
2,593,017.5800 |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2022-04-21 |
0.0049 USDT |
4,531,963.5700 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0054 USDT |
| 2022-04-20 |
0.0050 USDT |
4,708,563.0400 |
0.0053 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-04-19 |
0.0056 USDT |
2,109,725.3200 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2022-04-18 |
0.0064 USDT |
2,368,683.0900 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |