Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0067 USDT |
4,335,608.8900 |
0.0063 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-06-24 |
0.0073 USDT |
8,017,233.9600 |
0.0076 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2024-06-23 |
0.0070 USDT |
3,637,031.7000 |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-06-22 |
0.0072 USDT |
1,585,994.2100 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-06-21 |
0.0073 USDT |
5,180,312.2700 |
0.0075 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-06-20 |
0.0068 USDT |
3,914,841.7500 |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-06-19 |
0.0067 USDT |
3,109,359.8300 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0069 USDT |
| 2024-06-18 |
0.0072 USDT |
6,857,401.7500 |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-06-17 |
0.0058 USDT |
6,682,928.0600 |
0.0061 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-06-16 |
0.0058 USDT |
3,598,357.8100 |
0.0059 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-06-15 |
0.0060 USDT |
2,774,835.3200 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-06-14 |
0.0057 USDT |
7,797,604.2900 |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0063 USDT |
| 2024-06-13 |
0.0053 USDT |
3,842,186.2000 |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0055 USDT |
| 2024-06-12 |
0.0052 USDT |
7,954,814.9900 |
0.0049 USDT |
0.0044 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-06-11 |
0.0057 USDT |
5,075,058.1200 |
0.0058 USDT |
0.0054 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-06-10 |
0.0054 USDT |
3,637,681.1500 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-06-09 |
0.0056 USDT |
2,224,231.6700 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-06-08 |
0.0055 USDT |
3,367,209.1100 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-06-07 |
0.0051 USDT |
21,824,628.1000 |
0.0045 USDT |
0.0045 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-06-06 |
0.0041 USDT |
5,898,089.0500 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0043 USDT |
| 2024-06-05 |
0.0041 USDT |
4,285,420.1600 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-06-04 |
0.0044 USDT |
6,431,884.1900 |
0.0046 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-06-03 |
0.0044 USDT |
5,310,636.0100 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-06-02 |
0.0045 USDT |
4,757,003.9100 |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-06-01 |
0.0045 USDT |
2,609,881.1200 |
0.0045 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-05-31 |
0.0047 USDT |
6,279,518.0000 |
0.0047 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-05-30 |
0.0045 USDT |
5,428,363.7400 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0046 USDT |
| 2024-05-29 |
0.0040 USDT |
7,028,614.7600 |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0043 USDT |
| 2024-05-28 |
0.0039 USDT |
10,452,194.7200 |
0.0040 USDT |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-05-27 |
0.0038 USDT |
9,792,030.5400 |
0.0038 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-05-26 |
0.0039 USDT |
4,397,287.5200 |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-05-25 |
0.0042 USDT |
2,090,111.3700 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-05-24 |
0.0044 USDT |
7,450,226.5100 |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-05-23 |
0.0043 USDT |
12,191,381.0800 |
0.0046 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-05-22 |
0.0038 USDT |
8,908,333.4100 |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0040 USDT |
| 2024-05-21 |
0.0039 USDT |
11,518,660.4700 |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-05-20 |
0.0046 USDT |
11,070,642.8600 |
0.0047 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-05-19 |
0.0048 USDT |
4,488,287.0300 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0051 USDT |
| 2024-05-18 |
0.0046 USDT |
2,299,399.3900 |
0.0047 USDT |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
| 2024-05-17 |
0.0047 USDT |
5,879,960.5900 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
| 2024-05-16 |
0.0052 USDT |
5,809,992.7200 |
0.0054 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-05-15 |
0.0057 USDT |
4,731,934.9400 |
0.0053 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-05-14 |
0.0060 USDT |
4,370,373.1300 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-05-13 |
0.0060 USDT |
3,764,914.0200 |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-05-12 |
0.0059 USDT |
2,077,590.4800 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0061 USDT |
| 2024-05-11 |
0.0058 USDT |
3,008,825.8600 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-05-10 |
0.0053 USDT |
8,782,431.0600 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0056 USDT |
| 2024-05-09 |
0.0053 USDT |
5,772,113.4500 |
0.0055 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-05-08 |
0.0052 USDT |
9,250,961.1500 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0053 USDT |
| 2024-05-07 |
0.0049 USDT |
5,042,603.7200 |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0050 USDT |