Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.0210 USDT |
3,724,892.1100 |
0.0217 USDT |
0.0154 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-01-09 |
0.0214 USDT |
2,388,918.1700 |
0.0229 USDT |
0.0219 USDT |
0.0233 USDT |
0.0228 USDT |
| 2024-01-08 |
0.0240 USDT |
1,696,655.7200 |
0.0212 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2024-01-07 |
0.0229 USDT |
928,900.8500 |
0.0240 USDT |
0.0223 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-01-06 |
0.0229 USDT |
1,139,878.5000 |
0.0220 USDT |
0.0219 USDT |
0.0224 USDT |
0.0233 USDT |
| 2024-01-05 |
0.0203 USDT |
1,082,308.4400 |
0.0220 USDT |
0.0211 USDT |
0.0216 USDT |
0.0211 USDT |
| 2024-01-04 |
0.0192 USDT |
1,618,970.3800 |
0.0182 USDT |
0.0172 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-01-03 |
0.0219 USDT |
1,855,204.9100 |
0.0195 USDT |
0.0187 USDT |
0.0193 USDT |
0.0198 USDT |
| 2024-01-02 |
0.0148 USDT |
1,775,169.7100 |
0.0156 USDT |
0.0152 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-01-01 |
0.0163 USDT |
2,012,204.2100 |
0.0167 USDT |
0.0146 USDT |
0.0151 USDT |
0.0150 USDT |
| 2023-12-31 |
0.0160 USDT |
445,397.4000 |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0165 USDT |
| 2023-12-30 |
0.0167 USDT |
1,280,318.1000 |
0.0164 USDT |
0.0160 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-12-29 |
0.0164 USDT |
2,823,185.6100 |
0.0149 USDT |
0.0149 USDT |
0.0170 USDT |
0.0173 USDT |
| 2023-12-28 |
0.0159 USDT |
1,369,373.1300 |
0.0163 USDT |
0.0160 USDT |
0.0165 USDT |
0.0161 USDT |
| 2023-12-27 |
0.0150 USDT |
2,981,011.5600 |
0.0142 USDT |
0.0137 USDT |
0.0145 USDT |
0.0145 USDT |
| 2023-12-26 |
0.0141 USDT |
3,463,982.2000 |
0.0148 USDT |
0.0147 USDT |
0.0157 USDT |
0.0154 USDT |
| 2023-12-25 |
0.0146 USDT |
3,688,681.8200 |
0.0148 USDT |
0.0129 USDT |
0.0135 USDT |
0.0137 USDT |
| 2023-12-24 |
0.0163 USDT |
2,482,836.9100 |
0.0151 USDT |
0.0151 USDT |
0.0160 USDT |
0.0173 USDT |
| 2023-12-23 |
0.0232 USDT |
1,953,852.0900 |
0.0236 USDT |
0.0191 USDT |
0.0209 USDT |
0.0191 USDT |
| 2023-12-22 |
0.0215 USDT |
824,939.4000 |
0.0217 USDT |
0.0217 USDT |
0.0227 USDT |
0.0226 USDT |
| 2023-12-21 |
0.0271 USDT |
3,520,849.0900 |
0.0276 USDT |
0.0204 USDT |
0.0216 USDT |
0.0211 USDT |
| 2023-12-20 |
0.0366 USDT |
748,321.8000 |
0.0345 USDT |
0.0344 USDT |
0.0358 USDT |
0.0364 USDT |
| 2023-12-19 |
0.0384 USDT |
848,931.1100 |
0.0396 USDT |
0.0386 USDT |
0.0398 USDT |
0.0401 USDT |
| 2023-12-18 |
0.0420 USDT |
677,487.8800 |
0.0421 USDT |
0.0383 USDT |
0.0399 USDT |
0.0386 USDT |
| 2023-12-17 |
0.0366 USDT |
551,664.5900 |
0.0370 USDT |
0.0364 USDT |
0.0375 USDT |
0.0383 USDT |
| 2023-12-16 |
0.0351 USDT |
1,087,694.3700 |
0.0329 USDT |
0.0319 USDT |
0.0334 USDT |
0.0355 USDT |
| 2023-12-15 |
0.0327 USDT |
811,320.4400 |
0.0358 USDT |
0.0344 USDT |
0.0360 USDT |
0.0368 USDT |
| 2023-12-14 |
0.0325 USDT |
1,074,665.5700 |
0.0338 USDT |
0.0297 USDT |
0.0323 USDT |
0.0322 USDT |
| 2023-12-13 |
0.0394 USDT |
1,312,864.2600 |
0.0394 USDT |
0.0315 USDT |
0.0326 USDT |
0.0317 USDT |
| 2023-12-12 |
0.0389 USDT |
1,146,050.0600 |
0.0371 USDT |
0.0368 USDT |
0.0392 USDT |
0.0377 USDT |
| 2023-12-11 |
0.0457 USDT |
1,134,293.5100 |
0.0479 USDT |
0.0455 USDT |
0.0477 USDT |
0.0495 USDT |
| 2023-12-10 |
0.0390 USDT |
721,416.7700 |
0.0385 USDT |
0.0369 USDT |
0.0375 USDT |
0.0373 USDT |
| 2023-12-09 |
0.0374 USDT |
997,523.4500 |
0.0374 USDT |
0.0369 USDT |
0.0389 USDT |
0.0387 USDT |
| 2023-12-08 |
0.0552 USDT |
438,107.9900 |
0.0512 USDT |
0.0477 USDT |
0.0487 USDT |
0.0477 USDT |
| 2023-12-07 |
0.0671 USDT |
463,994.6800 |
0.0614 USDT |
0.0610 USDT |
0.0630 USDT |
0.0634 USDT |
| 2023-12-06 |
0.0724 USDT |
400,385.7400 |
0.0654 USDT |
0.0650 USDT |
0.0682 USDT |
0.0686 USDT |
| 2023-12-05 |
0.0867 USDT |
462,317.9200 |
0.0833 USDT |
0.0746 USDT |
0.0806 USDT |
0.0769 USDT |
| 2023-12-04 |
0.0917 USDT |
200,830.2000 |
0.0935 USDT |
0.0886 USDT |
0.0919 USDT |
0.0886 USDT |
| 2023-12-03 |
0.0964 USDT |
166,342.1900 |
0.0966 USDT |
0.0955 USDT |
0.0979 USDT |
0.0961 USDT |
| 2023-12-02 |
0.0967 USDT |
182,721.6100 |
0.0967 USDT |
0.0918 USDT |
0.0943 USDT |
0.0933 USDT |
| 2023-12-01 |
0.1006 USDT |
86,949.3100 |
0.1008 USDT |
0.0987 USDT |
0.0994 USDT |
0.0989 USDT |
| 2023-11-30 |
0.1096 USDT |
212,561.4800 |
0.1039 USDT |
0.0985 USDT |
0.1017 USDT |
0.0987 USDT |
| 2023-11-29 |
0.1128 USDT |
206,524.8800 |
0.1150 USDT |
0.1140 USDT |
0.1179 USDT |
0.1180 USDT |
| 2023-11-28 |
0.1190 USDT |
182,557.2300 |
0.1148 USDT |
0.1109 USDT |
0.1134 USDT |
0.1134 USDT |