Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0081 USDT |
2,109,618.1400 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-08-13 |
0.0078 USDT |
4,740,709.6800 |
0.0081 USDT |
0.0074 USDT |
0.0076 USDT |
0.0077 USDT |
| 2024-08-12 |
0.0077 USDT |
4,224,987.2200 |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0078 USDT |
| 2024-08-11 |
0.0073 USDT |
3,798,856.1400 |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0081 USDT |
| 2024-08-10 |
0.0069 USDT |
3,328,144.3100 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-08-09 |
0.0068 USDT |
2,898,992.9900 |
0.0068 USDT |
0.0066 USDT |
0.0067 USDT |
0.0069 USDT |
| 2024-08-08 |
0.0075 USDT |
4,608,004.9900 |
0.0075 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-08-07 |
0.0083 USDT |
6,597,592.3700 |
0.0082 USDT |
0.0078 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-08-06 |
0.0093 USDT |
4,341,007.8100 |
0.0085 USDT |
0.0081 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-08-05 |
0.0125 USDT |
7,278,147.2000 |
0.0122 USDT |
0.0103 USDT |
0.0110 USDT |
0.0115 USDT |
| 2024-08-04 |
0.0079 USDT |
7,304,356.6500 |
0.0085 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-08-03 |
0.0069 USDT |
7,730,615.1300 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0075 USDT |
| 2024-08-02 |
0.0065 USDT |
9,427,715.6600 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0069 USDT |
| 2024-08-01 |
0.0064 USDT |
243,604.4400 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-07-31 |
0.0056 USDT |
5,618,968.1400 |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-07-30 |
0.0053 USDT |
4,597,923.6700 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-07-29 |
0.0049 USDT |
2,901,398.9500 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-07-28 |
0.0049 USDT |
3,013,434.2300 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
| 2024-07-27 |
0.0048 USDT |
6,356,912.7600 |
0.0048 USDT |
0.0047 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-07-26 |
0.0050 USDT |
2,594,784.9700 |
0.0049 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-07-25 |
0.0053 USDT |
8,696,504.7300 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0055 USDT |
| 2024-07-24 |
0.0048 USDT |
5,412,198.5700 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0052 USDT |
| 2024-07-23 |
0.0045 USDT |
4,965,009.9900 |
0.0050 USDT |
0.0046 USDT |
0.0047 USDT |
0.0048 USDT |
| 2024-07-22 |
0.0040 USDT |
6,293,697.1600 |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
| 2024-07-21 |
0.0040 USDT |
9,255,853.3300 |
0.0041 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-07-20 |
0.0040 USDT |
5,554,417.6500 |
0.0041 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-07-19 |
0.0044 USDT |
7,393,679.5100 |
0.0044 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-07-18 |
0.0042 USDT |
8,422,771.2900 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0045 USDT |
| 2024-07-17 |
0.0039 USDT |
5,616,381.2400 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0041 USDT |
| 2024-07-16 |
0.0040 USDT |
7,538,934.2800 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0040 USDT |
| 2024-07-15 |
0.0039 USDT |
6,850,466.7100 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-07-14 |
0.0043 USDT |
4,197,972.9600 |
0.0042 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-07-13 |
0.0044 USDT |
3,881,206.3700 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-07-12 |
0.0050 USDT |
4,052,916.6600 |
0.0048 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-11 |
0.0047 USDT |
8,111,759.9600 |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0050 USDT |
| 2024-07-10 |
0.0046 USDT |
2,727,580.2700 |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-07-09 |
0.0049 USDT |
6,665,445.6200 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-07-08 |
0.0051 USDT |
7,467,111.9100 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0052 USDT |
| 2024-07-07 |
0.0047 USDT |
7,597,077.1300 |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-07-06 |
0.0056 USDT |
9,906,245.5200 |
0.0053 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-07-05 |
0.0072 USDT |
7,417,136.5400 |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-07-04 |
0.0060 USDT |
5,876,563.2800 |
0.0064 USDT |
0.0060 USDT |
0.0061 USDT |
0.0064 USDT |
| 2024-07-03 |
0.0049 USDT |
6,571,795.3300 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0055 USDT |
| 2024-07-02 |
0.0046 USDT |
9,078,857.1500 |
0.0047 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-07-01 |
0.0049 USDT |
5,471,724.7100 |
0.0049 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-06-30 |
0.0054 USDT |
4,499,714.8800 |
0.0055 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-06-29 |
0.0053 USDT |
2,315,813.1600 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-06-28 |
0.0050 USDT |
8,594,300.6700 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-06-27 |
0.0056 USDT |
5,141,911.6700 |
0.0052 USDT |
0.0049 USDT |
0.0050 USDT |
0.0051 USDT |
| 2024-06-26 |
0.0064 USDT |
3,989,945.2700 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |