Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0083 USDT |
5,832,293.9900 |
0.0083 USDT |
0.0081 USDT |
0.0082 USDT |
0.0091 USDT |
| 2024-02-28 |
0.0094 USDT |
6,434,936.6300 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0089 USDT |
| 2024-02-27 |
0.0100 USDT |
2,679,546.0300 |
0.0101 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-02-26 |
0.0113 USDT |
3,392,898.8700 |
0.0116 USDT |
0.0102 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-02-25 |
0.0117 USDT |
1,923,002.6200 |
0.0118 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-02-24 |
0.0121 USDT |
1,334,088.8600 |
0.0116 USDT |
0.0112 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-02-23 |
0.0135 USDT |
2,850,444.3600 |
0.0137 USDT |
0.0124 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-02-22 |
0.0133 USDT |
1,859,169.4900 |
0.0127 USDT |
0.0123 USDT |
0.0129 USDT |
0.0133 USDT |
| 2024-02-21 |
0.0136 USDT |
2,201,983.6800 |
0.0145 USDT |
0.0138 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-02-20 |
0.0121 USDT |
1,469,065.0400 |
0.0133 USDT |
0.0123 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-02-19 |
0.0121 USDT |
1,888,704.3200 |
0.0123 USDT |
0.0113 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-02-18 |
0.0123 USDT |
1,283,957.0000 |
0.0122 USDT |
0.0117 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-02-17 |
0.0136 USDT |
1,251,149.9000 |
0.0138 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-02-16 |
0.0128 USDT |
1,347,551.5300 |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-02-15 |
0.0127 USDT |
2,361,282.9300 |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-02-14 |
0.0138 USDT |
1,163,673.9700 |
0.0139 USDT |
0.0131 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-02-13 |
0.0154 USDT |
1,353,860.3100 |
0.0163 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-02-12 |
0.0166 USDT |
1,471,313.6100 |
0.0157 USDT |
0.0150 USDT |
0.0155 USDT |
0.0156 USDT |
| 2024-02-11 |
0.0162 USDT |
947,950.0900 |
0.0163 USDT |
0.0161 USDT |
0.0163 USDT |
0.0170 USDT |
| 2024-02-10 |
0.0165 USDT |
905,643.0400 |
0.0167 USDT |
0.0157 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-02-09 |
0.0170 USDT |
2,326,109.7100 |
0.0163 USDT |
0.0156 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-02-08 |
0.0181 USDT |
1,164,076.1000 |
0.0181 USDT |
0.0172 USDT |
0.0176 USDT |
0.0178 USDT |
| 2024-02-07 |
0.0197 USDT |
984,847.6500 |
0.0192 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-02-06 |
0.0204 USDT |
767,854.7400 |
0.0202 USDT |
0.0195 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-02-05 |
0.0199 USDT |
1,106,372.8800 |
0.0188 USDT |
0.0188 USDT |
0.0192 USDT |
0.0199 USDT |
| 2024-02-04 |
0.0200 USDT |
572,213.6300 |
0.0200 USDT |
0.0198 USDT |
0.0201 USDT |
0.0202 USDT |
| 2024-02-03 |
0.0191 USDT |
764,161.8800 |
0.0192 USDT |
0.0190 USDT |
0.0194 USDT |
0.0192 USDT |
| 2024-02-02 |
0.0194 USDT |
880,268.7400 |
0.0188 USDT |
0.0186 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-02-01 |
0.0214 USDT |
783,921.0600 |
0.0207 USDT |
0.0201 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-01-31 |
0.0208 USDT |
1,624,759.5200 |
0.0202 USDT |
0.0200 USDT |
0.0208 USDT |
0.0218 USDT |
| 2024-01-30 |
0.0189 USDT |
1,011,784.9300 |
0.0187 USDT |
0.0185 USDT |
0.0189 USDT |
0.0202 USDT |
| 2024-01-29 |
0.0203 USDT |
2,061,844.3400 |
0.0214 USDT |
0.0177 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-01-28 |
0.0220 USDT |
1,028,872.9900 |
0.0223 USDT |
0.0220 USDT |
0.0225 USDT |
0.0223 USDT |
| 2024-01-27 |
0.0225 USDT |
633,404.5100 |
0.0221 USDT |
0.0219 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-01-26 |
0.0238 USDT |
792,349.2400 |
0.0221 USDT |
0.0218 USDT |
0.0222 USDT |
0.0222 USDT |
| 2024-01-25 |
0.0251 USDT |
1,559,564.1200 |
0.0254 USDT |
0.0242 USDT |
0.0252 USDT |
0.0249 USDT |
| 2024-01-24 |
0.0262 USDT |
1,144,043.9300 |
0.0258 USDT |
0.0251 USDT |
0.0259 USDT |
0.0261 USDT |
| 2024-01-23 |
0.0282 USDT |
1,209,177.5100 |
0.0282 USDT |
0.0266 USDT |
0.0275 USDT |
0.0283 USDT |
| 2024-01-22 |
0.0239 USDT |
1,538,255.1800 |
0.0247 USDT |
0.0244 USDT |
0.0252 USDT |
0.0263 USDT |
| 2024-01-21 |
0.0213 USDT |
728,199.6200 |
0.0210 USDT |
0.0209 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-01-20 |
0.0218 USDT |
1,114,425.8900 |
0.0219 USDT |
0.0213 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-01-19 |
0.0217 USDT |
1,134,255.7200 |
0.0231 USDT |
0.0213 USDT |
0.0220 USDT |
0.0221 USDT |
| 2024-01-18 |
0.0190 USDT |
1,844,971.5200 |
0.0194 USDT |
0.0188 USDT |
0.0192 USDT |
0.0212 USDT |
| 2024-01-17 |
0.0177 USDT |
1,376,590.4600 |
0.0181 USDT |
0.0179 USDT |
0.0182 USDT |
0.0185 USDT |
| 2024-01-16 |
0.0171 USDT |
1,251,037.3700 |
0.0175 USDT |
0.0165 USDT |
0.0169 USDT |
0.0170 USDT |
| 2024-01-15 |
0.0171 USDT |
1,214,434.8600 |
0.0165 USDT |
0.0162 USDT |
0.0166 USDT |
0.0174 USDT |
| 2024-01-14 |
0.0170 USDT |
2,164,835.6300 |
0.0164 USDT |
0.0162 USDT |
0.0170 USDT |
0.0176 USDT |
| 2024-01-13 |
0.0170 USDT |
1,666,237.3700 |
0.0169 USDT |
0.0160 USDT |
0.0167 USDT |
0.0168 USDT |
| 2024-01-12 |
0.0153 USDT |
3,198,787.9300 |
0.0159 USDT |
0.0156 USDT |
0.0161 USDT |
0.0174 USDT |
| 2024-01-11 |
0.0141 USDT |
2,720,719.1800 |
0.0142 USDT |
0.0133 USDT |
0.0142 USDT |
0.0142 USDT |