Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0072 USDT |
7,606,222.7200 |
0.0073 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-10-02 |
0.0068 USDT |
642,559.6000 |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-10-01 |
0.0061 USDT |
454,430.7700 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-09-30 |
0.0050 USDT |
175,877.4800 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-09-29 |
0.0046 USDT |
3,527,717.7100 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-09-28 |
0.0045 USDT |
2,835,366.7500 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-09-27 |
0.0044 USDT |
4,482,221.0400 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-09-26 |
0.0048 USDT |
4,379,168.8700 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-09-25 |
0.0051 USDT |
5,146,323.6900 |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-09-24 |
0.0057 USDT |
3,653,132.5600 |
0.0057 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-09-23 |
0.0064 USDT |
4,522,486.1500 |
0.0063 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-09-22 |
0.0063 USDT |
3,739,269.5600 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-09-21 |
0.0064 USDT |
2,299,950.6100 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-09-20 |
0.0067 USDT |
2,654,132.5900 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-09-19 |
0.0071 USDT |
2,520,725.8800 |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0070 USDT |
| 2024-09-18 |
0.0081 USDT |
2,758,994.1200 |
0.0080 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-09-17 |
0.0075 USDT |
2,952,616.9800 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0077 USDT |
| 2024-09-16 |
0.0070 USDT |
3,091,600.2200 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-09-15 |
0.0062 USDT |
3,914,762.6600 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0064 USDT |
| 2024-09-14 |
0.0066 USDT |
1,441,803.1500 |
0.0066 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-09-13 |
0.0069 USDT |
3,610,487.3800 |
0.0069 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-09-12 |
0.0075 USDT |
1,361,337.7900 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-09-11 |
0.0080 USDT |
4,066,755.1700 |
0.0084 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-09-10 |
0.0075 USDT |
2,828,522.3500 |
0.0077 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-09-09 |
0.0078 USDT |
2,673,439.2200 |
0.0074 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-09-08 |
0.0082 USDT |
2,000,996.8000 |
0.0082 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-09-07 |
0.0093 USDT |
2,480,023.0900 |
0.0089 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-09-06 |
0.0092 USDT |
6,475,298.5900 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-09-05 |
0.0091 USDT |
4,261,967.5200 |
0.0093 USDT |
0.0090 USDT |
0.0092 USDT |
0.0093 USDT |
| 2024-09-04 |
0.0091 USDT |
4,027,394.7600 |
0.0086 USDT |
0.0082 USDT |
0.0085 USDT |
0.0086 USDT |
| 2024-09-03 |
0.0083 USDT |
2,863,811.6700 |
0.0086 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-09-02 |
0.0088 USDT |
2,678,977.7400 |
0.0085 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-09-01 |
0.0086 USDT |
3,404,951.7400 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0086 USDT |
| 2024-08-31 |
0.0081 USDT |
1,966,927.8100 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-08-30 |
0.0083 USDT |
2,459,708.2400 |
0.0084 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-08-29 |
0.0081 USDT |
3,078,652.6800 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-08-28 |
0.0080 USDT |
5,403,304.5700 |
0.0082 USDT |
0.0079 USDT |
0.0083 USDT |
0.0084 USDT |
| 2024-08-27 |
0.0069 USDT |
4,333,904.2200 |
0.0071 USDT |
0.0068 USDT |
0.0070 USDT |
0.0075 USDT |
| 2024-08-26 |
0.0064 USDT |
3,552,260.7000 |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-08-25 |
0.0058 USDT |
3,249,657.0400 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-08-24 |
0.0055 USDT |
5,126,469.0300 |
0.0055 USDT |
0.0050 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-08-23 |
0.0063 USDT |
4,792,204.8600 |
0.0064 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-08-22 |
0.0067 USDT |
2,008,383.9100 |
0.0069 USDT |
0.0065 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-08-21 |
0.0070 USDT |
3,702,982.8000 |
0.0068 USDT |
0.0064 USDT |
0.0066 USDT |
0.0067 USDT |
| 2024-08-20 |
0.0074 USDT |
4,642,503.1000 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-08-19 |
0.0080 USDT |
2,077,983.6200 |
0.0079 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2024-08-18 |
0.0083 USDT |
2,408,499.0600 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-08-17 |
0.0087 USDT |
1,478,053.1400 |
0.0086 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-08-16 |
0.0089 USDT |
3,902,621.9800 |
0.0092 USDT |
0.0085 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-08-15 |
0.0084 USDT |
4,641,585.0300 |
0.0082 USDT |
0.0079 USDT |
0.0081 USDT |
0.0091 USDT |