Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
0.0118 USDT |
869,920.0300 |
0.0110 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
| 2021-11-12 |
0.0121 USDT |
921,121.1700 |
0.0129 USDT |
0.0119 USDT |
0.0123 USDT |
0.0124 USDT |
| 2021-11-11 |
0.0110 USDT |
1,028,002.1900 |
0.0104 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2021-11-10 |
0.0104 USDT |
2,123,552.7100 |
0.0108 USDT |
0.0107 USDT |
0.0134 USDT |
0.0120 USDT |
| 2021-11-09 |
0.0093 USDT |
1,077,536.8700 |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-11-08 |
0.0089 USDT |
1,167,156.0900 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2021-11-07 |
0.0092 USDT |
1,155,831.4600 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2021-11-06 |
0.0102 USDT |
1,270,941.3900 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2021-11-05 |
0.0095 USDT |
1,313,137.0700 |
0.0100 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2021-11-04 |
0.0091 USDT |
1,665,178.8200 |
0.0088 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-11-03 |
0.0102 USDT |
1,647,269.6800 |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0088 USDT |
| 2021-11-02 |
0.0110 USDT |
1,371,366.2900 |
0.0099 USDT |
0.0099 USDT |
0.0105 USDT |
0.0106 USDT |
| 2021-11-01 |
0.0152 USDT |
1,202,874.7700 |
0.0124 USDT |
0.0107 USDT |
0.0119 USDT |
0.0118 USDT |
| 2021-10-31 |
0.0201 USDT |
538,028.4400 |
0.0195 USDT |
0.0187 USDT |
0.0191 USDT |
0.0190 USDT |
| 2021-10-30 |
0.0188 USDT |
551,940.7400 |
0.0187 USDT |
0.0185 USDT |
0.0190 USDT |
0.0196 USDT |
| 2021-10-29 |
0.0191 USDT |
477,120.1300 |
0.0177 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |
| 2021-10-28 |
0.0212 USDT |
458,241.9900 |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0204 USDT |
| 2021-10-27 |
0.0209 USDT |
563,552.8800 |
0.0230 USDT |
0.0224 USDT |
0.0233 USDT |
0.0232 USDT |
| 2021-10-26 |
0.0192 USDT |
833,735.2900 |
0.0173 USDT |
0.0170 USDT |
0.0184 USDT |
0.0181 USDT |
| 2021-10-25 |
0.0202 USDT |
472,456.5900 |
0.0192 USDT |
0.0187 USDT |
0.0191 USDT |
0.0191 USDT |
| 2021-10-24 |
0.0213 USDT |
518,121.9200 |
0.0217 USDT |
0.0215 USDT |
0.0219 USDT |
0.0220 USDT |
| 2021-10-23 |
0.0200 USDT |
491,404.3400 |
0.0211 USDT |
0.0202 USDT |
0.0206 USDT |
0.0205 USDT |
| 2021-10-22 |
0.0197 USDT |
499,008.5900 |
0.0207 USDT |
0.0203 USDT |
0.0209 USDT |
0.0208 USDT |
| 2021-10-21 |
0.0212 USDT |
501,952.8800 |
0.0224 USDT |
0.0213 USDT |
0.0224 USDT |
0.0220 USDT |
| 2021-10-20 |
0.0233 USDT |
532,424.9800 |
0.0197 USDT |
0.0197 USDT |
0.0204 USDT |
0.0203 USDT |
| 2021-10-19 |
0.0266 USDT |
295,861.6400 |
0.0269 USDT |
0.0253 USDT |
0.0263 USDT |
0.0254 USDT |
| 2021-10-18 |
0.0253 USDT |
376,215.7400 |
0.0273 USDT |
0.0264 USDT |
0.0271 USDT |
0.0271 USDT |
| 2021-10-17 |
0.0257 USDT |
555,787.2100 |
0.0257 USDT |
0.0254 USDT |
0.0263 USDT |
0.0254 USDT |
| 2021-10-16 |
0.0241 USDT |
429,381.3200 |
0.0258 USDT |
0.0252 USDT |
0.0263 USDT |
0.0257 USDT |
| 2021-10-15 |
0.0280 USDT |
543,752.8000 |
0.0238 USDT |
0.0222 USDT |
0.0240 USDT |
0.0238 USDT |
| 2021-10-14 |
0.0294 USDT |
237,784.4300 |
0.0303 USDT |
0.0295 USDT |
0.0305 USDT |
0.0296 USDT |
| 2021-10-13 |
0.0397 USDT |
567,414.2300 |
0.0294 USDT |
0.0258 USDT |
0.0289 USDT |
0.0282 USDT |
| 2021-10-12 |
0.0578 USDT |
252,315.1900 |
0.0505 USDT |
0.0491 USDT |
0.0499 USDT |
0.0495 USDT |
| 2021-10-11 |
0.0528 USDT |
133,771.2500 |
0.0578 USDT |
0.0558 USDT |
0.0578 USDT |
0.0571 USDT |
| 2021-10-10 |
0.0484 USDT |
413,612.5300 |
0.0508 USDT |
0.0508 USDT |
0.0531 USDT |
0.0530 USDT |
| 2021-10-09 |
0.0537 USDT |
170,045.8700 |
0.0458 USDT |
0.0457 USDT |
0.0474 USDT |
0.0476 USDT |
| 2021-10-08 |
0.0610 USDT |
125,983.6400 |
0.0631 USDT |
0.0607 USDT |
0.0630 USDT |
0.0607 USDT |
| 2021-10-07 |
0.0645 USDT |
176,848.4800 |
0.0593 USDT |
0.0593 USDT |
0.0619 USDT |
0.0618 USDT |
| 2021-10-06 |
0.0811 USDT |
138,034.3100 |
0.0706 USDT |
0.0694 USDT |
0.0720 USDT |
0.0711 USDT |
| 2021-10-05 |
0.0821 USDT |
134,994.0200 |
0.0808 USDT |
0.0778 USDT |
0.0800 USDT |
0.0798 USDT |
| 2021-10-04 |
0.0856 USDT |
85,242.0200 |
0.0852 USDT |
0.0832 USDT |
0.0867 USDT |
0.0842 USDT |
| 2021-10-03 |
0.0794 USDT |
149,246.1300 |
0.0764 USDT |
0.0762 USDT |
0.0794 USDT |
0.0791 USDT |
| 2021-10-02 |
0.0783 USDT |
119,896.4100 |
0.0755 USDT |
0.0734 USDT |
0.0760 USDT |
0.0751 USDT |
| 2021-10-01 |
0.0958 USDT |
166,081.7800 |
0.0823 USDT |
0.0798 USDT |
0.0835 USDT |
0.0837 USDT |
| 2021-09-30 |
0.1254 USDT |
68,065.2800 |
0.1216 USDT |
0.1167 USDT |
0.1192 USDT |
0.1190 USDT |
| 2021-09-29 |
0.1383 USDT |
62,018.0500 |
0.1484 USDT |
0.1405 USDT |
0.1482 USDT |
0.1407 USDT |
| 2021-09-28 |
0.1413 USDT |
84,175.5600 |
0.1454 USDT |
0.1454 USDT |
0.1538 USDT |
0.1586 USDT |
| 2021-09-27 |
0.1241 USDT |
141,038.7400 |
0.1399 USDT |
0.1263 USDT |
0.1329 USDT |
0.1387 USDT |
| 2021-09-26 |
0.1296 USDT |
105,848.0800 |
0.1241 USDT |
0.1168 USDT |
0.1216 USDT |
0.1195 USDT |
| 2021-09-25 |
0.1122 USDT |
115,057.5800 |
0.1155 USDT |
0.1155 USDT |
0.1205 USDT |
0.1205 USDT |