Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.0056 USDT |
1,632,163.6800 |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-04-16 |
0.0057 USDT |
1,765,698.7200 |
0.0057 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2022-04-15 |
0.0060 USDT |
1,625,307.8300 |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2022-04-14 |
0.0062 USDT |
2,374,785.7100 |
0.0067 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2022-04-13 |
0.0064 USDT |
2,150,180.4300 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-04-12 |
0.0069 USDT |
3,608,517.8000 |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2022-04-11 |
0.0064 USDT |
4,891,457.1700 |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0073 USDT |
| 2022-04-10 |
0.0050 USDT |
4,035,604.3900 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0050 USDT |
| 2022-04-09 |
0.0052 USDT |
2,343,502.8000 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2022-04-08 |
0.0048 USDT |
3,680,315.5300 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0052 USDT |
| 2022-04-07 |
0.0049 USDT |
2,812,736.7300 |
0.0047 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-04-06 |
0.0044 USDT |
4,615,319.9900 |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0049 USDT |
| 2022-04-05 |
0.0035 USDT |
5,065,574.4300 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2022-04-04 |
0.0036 USDT |
5,885,789.4500 |
0.0039 USDT |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
| 2022-04-03 |
0.0034 USDT |
4,838,908.6900 |
0.0034 USDT |
0.0032 USDT |
0.0033 USDT |
0.0034 USDT |
| 2022-04-02 |
0.0036 USDT |
10,196,411.6400 |
0.0035 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2022-04-01 |
0.0044 USDT |
4,346,996.4500 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2022-03-31 |
0.0040 USDT |
3,797,424.5000 |
0.0045 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2022-03-30 |
0.0040 USDT |
6,906,828.0700 |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-03-29 |
0.0040 USDT |
4,697,968.6700 |
0.0041 USDT |
0.0039 USDT |
0.0040 USDT |
0.0041 USDT |
| 2022-03-28 |
0.0039 USDT |
5,864,743.3200 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0043 USDT |
| 2022-03-27 |
0.0048 USDT |
6,201,573.8400 |
0.0047 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2022-03-26 |
0.0052 USDT |
1,860,938.1800 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-03-25 |
0.0051 USDT |
3,366,038.2400 |
0.0054 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-03-24 |
0.0052 USDT |
2,058,858.6200 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2022-03-23 |
0.0056 USDT |
3,914,740.0600 |
0.0054 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2022-03-22 |
0.0064 USDT |
2,620,870.5800 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2022-03-21 |
0.0074 USDT |
1,534,855.6700 |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-03-20 |
0.0073 USDT |
2,839,547.6500 |
0.0079 USDT |
0.0073 USDT |
0.0076 USDT |
0.0076 USDT |
| 2022-03-19 |
0.0069 USDT |
2,539,613.6800 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0069 USDT |
| 2022-03-18 |
0.0078 USDT |
2,036,496.9200 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2022-03-17 |
0.0075 USDT |
1,019,678.5300 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2022-03-16 |
0.0083 USDT |
3,310,234.7300 |
0.0079 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-03-15 |
0.0096 USDT |
2,290,814.0500 |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2022-03-14 |
0.0099 USDT |
1,510,874.8500 |
0.0101 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-03-13 |
0.0091 USDT |
1,207,163.6700 |
0.0090 USDT |
0.0090 USDT |
0.0093 USDT |
0.0092 USDT |
| 2022-03-12 |
0.0088 USDT |
1,386,813.1400 |
0.0085 USDT |
0.0084 USDT |
0.0086 USDT |
0.0087 USDT |
| 2022-03-11 |
0.0099 USDT |
2,535,663.4500 |
0.0101 USDT |
0.0092 USDT |
0.0097 USDT |
0.0095 USDT |
| 2022-03-10 |
0.0110 USDT |
989,328.3700 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0112 USDT |
| 2022-03-09 |
0.0102 USDT |
1,024,514.4800 |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2022-03-08 |
0.0121 USDT |
1,640,337.6200 |
0.0114 USDT |
0.0112 USDT |
0.0116 USDT |
0.0119 USDT |
| 2022-03-07 |
0.0127 USDT |
1,993,655.0800 |
0.0138 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-03-06 |
0.0120 USDT |
1,858,101.7800 |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0120 USDT |
| 2022-03-05 |
0.0124 USDT |
1,345,934.2800 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2022-03-04 |
0.0119 USDT |
2,287,043.3800 |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0130 USDT |
| 2022-03-03 |
0.0102 USDT |
1,880,368.1900 |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2022-03-02 |
0.0096 USDT |
1,464,250.9400 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2022-03-01 |
0.0097 USDT |
2,566,504.4700 |
0.0096 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2022-02-28 |
0.0122 USDT |
3,672,584.2500 |
0.0113 USDT |
0.0094 USDT |
0.0102 USDT |
0.0096 USDT |
| 2022-02-27 |
0.0119 USDT |
3,702,316.5000 |
0.0118 USDT |
0.0116 USDT |
0.0129 USDT |
0.0124 USDT |