Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
0.1132 USDT |
231,803.1600 |
0.1186 USDT |
0.1082 USDT |
0.1125 USDT |
0.1120 USDT |
| 2023-11-25 |
0.1144 USDT |
75,843.7300 |
0.1112 USDT |
0.1107 USDT |
0.1118 USDT |
0.1125 USDT |
| 2023-11-24 |
0.1216 USDT |
224,981.1200 |
0.1223 USDT |
0.1154 USDT |
0.1209 USDT |
0.1200 USDT |
| 2023-11-23 |
0.1258 USDT |
92,574.1400 |
0.1272 USDT |
0.1261 USDT |
0.1281 USDT |
0.1281 USDT |
| 2023-11-22 |
0.1346 USDT |
221,434.5400 |
0.1294 USDT |
0.1171 USDT |
0.1222 USDT |
0.1222 USDT |
| 2023-11-21 |
0.1290 USDT |
404,460.1500 |
0.1297 USDT |
0.1263 USDT |
0.1329 USDT |
0.1357 USDT |
| 2023-11-20 |
0.1119 USDT |
242,868.1500 |
0.1107 USDT |
0.1101 USDT |
0.1167 USDT |
0.1191 USDT |
| 2023-11-19 |
0.1207 USDT |
210,725.4200 |
0.1140 USDT |
0.1095 USDT |
0.1118 USDT |
0.1118 USDT |
| 2023-11-18 |
0.1320 USDT |
145,503.3000 |
0.1264 USDT |
0.1232 USDT |
0.1253 USDT |
0.1252 USDT |
| 2023-11-17 |
0.1232 USDT |
199,268.7700 |
0.1267 USDT |
0.1254 USDT |
0.1294 USDT |
0.1267 USDT |
| 2023-11-16 |
0.1079 USDT |
402,281.8400 |
0.1092 USDT |
0.1056 USDT |
0.1129 USDT |
0.1206 USDT |
| 2023-11-15 |
0.1220 USDT |
405,903.3400 |
0.1173 USDT |
0.1055 USDT |
0.1079 USDT |
0.1100 USDT |
| 2023-11-14 |
0.1283 USDT |
405,642.4200 |
0.1247 USDT |
0.1241 USDT |
0.1327 USDT |
0.1340 USDT |
| 2023-11-13 |
0.1098 USDT |
386,339.3700 |
0.1142 USDT |
0.1101 USDT |
0.1157 USDT |
0.1183 USDT |
| 2023-11-12 |
0.1120 USDT |
328,173.0500 |
0.1062 USDT |
0.1019 USDT |
0.1062 USDT |
0.1062 USDT |
| 2023-11-11 |
0.1340 USDT |
397,146.6100 |
0.1250 USDT |
0.1115 USDT |
0.1165 USDT |
0.1153 USDT |
| 2023-11-10 |
0.1595 USDT |
208,845.4700 |
0.1644 USDT |
0.1487 USDT |
0.1502 USDT |
0.1494 USDT |
| 2023-11-09 |
0.1778 USDT |
834,913.8900 |
0.1603 USDT |
0.1576 USDT |
0.1865 USDT |
0.1831 USDT |
| 2023-11-08 |
0.1817 USDT |
162,061.4600 |
0.1776 USDT |
0.1695 USDT |
0.1734 USDT |
0.1704 USDT |
| 2023-11-07 |
0.1918 USDT |
235,401.7000 |
0.1935 USDT |
0.1854 USDT |
0.1887 USDT |
0.1879 USDT |
| 2023-11-06 |
0.2025 USDT |
133,584.3200 |
0.1982 USDT |
0.1824 USDT |
0.1855 USDT |
0.1840 USDT |
| 2023-11-05 |
0.2129 USDT |
171,827.6900 |
0.2125 USDT |
0.2006 USDT |
0.2078 USDT |
0.2184 USDT |
| 2023-11-04 |
0.2325 USDT |
42,951.2600 |
0.2342 USDT |
0.2291 USDT |
0.2319 USDT |
0.2293 USDT |
| 2023-11-03 |
0.2502 USDT |
83,218.1800 |
0.2397 USDT |
0.2370 USDT |
0.2414 USDT |
0.2402 USDT |
| 2023-11-02 |
0.2336 USDT |
121,983.0900 |
0.2449 USDT |
0.2322 USDT |
0.2404 USDT |
0.2407 USDT |
| 2023-11-01 |
0.2662 USDT |
287,195.7600 |
0.2901 USDT |
0.2180 USDT |
0.2257 USDT |
0.2249 USDT |
| 2023-10-31 |
0.2792 USDT |
62,452.5500 |
0.2795 USDT |
0.2771 USDT |
0.2836 USDT |
0.2834 USDT |
| 2023-10-30 |
0.3074 USDT |
98,921.7000 |
0.3118 USDT |
0.2744 USDT |
0.2785 USDT |
0.2749 USDT |
| 2023-10-29 |
0.3375 USDT |
51,563.3700 |
0.3257 USDT |
0.3167 USDT |
0.3216 USDT |
0.3167 USDT |
| 2023-10-28 |
0.3501 USDT |
24,972.6300 |
0.3496 USDT |
0.3456 USDT |
0.3496 USDT |
0.3461 USDT |
| 2023-10-27 |
0.3608 USDT |
23,161.1300 |
0.3647 USDT |
0.3574 USDT |
0.3641 USDT |
0.3604 USDT |
| 2023-10-26 |
0.3289 USDT |
38,204.0000 |
0.3432 USDT |
0.3379 USDT |
0.3421 USDT |
0.3385 USDT |
| 2023-10-25 |
0.3448 USDT |
82,110.2400 |
0.3402 USDT |
0.3229 USDT |
0.3337 USDT |
0.3304 USDT |
| 2023-10-24 |
0.3801 USDT |
83,744.2800 |
0.3253 USDT |
0.3141 USDT |
0.3329 USDT |
0.3141 USDT |
| 2023-10-23 |
0.3984 USDT |
103,959.3000 |
0.3680 USDT |
0.3282 USDT |
0.3543 USDT |
0.3428 USDT |
| 2023-10-22 |
0.4743 USDT |
34,397.9000 |
0.4948 USDT |
0.4649 USDT |
0.4772 USDT |
0.4714 USDT |
| 2023-10-21 |
0.4893 USDT |
30,299.7300 |
0.4545 USDT |
0.4485 USDT |
0.4633 USDT |
0.4681 USDT |
| 2023-10-20 |
0.5445 USDT |
21,332.7000 |
0.5478 USDT |
0.5421 USDT |
0.5461 USDT |
0.5434 USDT |
| 2023-10-19 |
0.5785 USDT |
21,601.3600 |
0.5835 USDT |
0.5796 USDT |
0.5874 USDT |
0.5995 USDT |
| 2023-10-18 |
0.5731 USDT |
12,945.3900 |
0.5690 USDT |
0.5657 USDT |
0.5727 USDT |
0.5812 USDT |
| 2023-10-17 |
0.5572 USDT |
15,895.7500 |
0.5656 USDT |
0.5652 USDT |
0.5786 USDT |
0.5794 USDT |
| 2023-10-16 |
0.5341 USDT |
32,617.5600 |
0.5375 USDT |
0.5247 USDT |
0.5354 USDT |
0.5314 USDT |
| 2023-10-15 |
0.5544 USDT |
11,551.9800 |
0.5468 USDT |
0.5396 USDT |
0.5459 USDT |
0.5420 USDT |
| 2023-10-14 |
0.5601 USDT |
8,768.8000 |
0.5500 USDT |
0.5482 USDT |
0.5562 USDT |
0.5585 USDT |
| 2023-10-13 |
0.5785 USDT |
21,962.6400 |
0.5772 USDT |
0.5457 USDT |
0.5633 USDT |
0.5612 USDT |
| 2023-10-12 |
0.5920 USDT |
17,391.6900 |
0.6055 USDT |
0.5938 USDT |
0.6039 USDT |
0.6038 USDT |
| 2023-10-11 |
0.5611 USDT |
22,499.8700 |
0.5713 USDT |
0.5675 USDT |
0.5784 USDT |
0.5787 USDT |
| 2023-10-10 |
0.5298 USDT |
14,916.9600 |
0.5314 USDT |
0.5206 USDT |
0.5281 USDT |
0.5339 USDT |
| 2023-10-09 |
0.5161 USDT |
19,654.0500 |
0.5284 USDT |
0.5221 USDT |
0.5286 USDT |
0.5249 USDT |
| 2023-10-08 |
0.4634 USDT |
12,567.4400 |
0.4635 USDT |
0.4631 USDT |
0.4671 USDT |
0.4683 USDT |