Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0048 USDT |
5,074,586.8200 |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-05-05 |
0.0051 USDT |
6,647,631.4400 |
0.0052 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-05-04 |
0.0050 USDT |
2,493,609.5300 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0051 USDT |
| 2024-05-03 |
0.0050 USDT |
5,337,657.7700 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-05-02 |
0.0054 USDT |
9,806,554.0100 |
0.0052 USDT |
0.0046 USDT |
0.0047 USDT |
0.0048 USDT |
| 2024-05-01 |
0.0070 USDT |
10,986,960.4400 |
0.0067 USDT |
0.0057 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-04-30 |
0.0077 USDT |
5,715,249.4300 |
0.0085 USDT |
0.0071 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-04-29 |
0.0068 USDT |
3,798,693.4800 |
0.0072 USDT |
0.0068 USDT |
0.0069 USDT |
0.0071 USDT |
| 2024-04-28 |
0.0062 USDT |
3,372,129.6000 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0065 USDT |
| 2024-04-27 |
0.0067 USDT |
4,555,983.6400 |
0.0068 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-04-26 |
0.0063 USDT |
4,979,848.4600 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-04-25 |
0.0062 USDT |
4,068,439.3600 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0063 USDT |
| 2024-04-24 |
0.0054 USDT |
8,639,010.8500 |
0.0052 USDT |
0.0052 USDT |
0.0056 USDT |
0.0059 USDT |
| 2024-04-23 |
0.0051 USDT |
5,963,205.4000 |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0053 USDT |
| 2024-04-22 |
0.0053 USDT |
6,942,463.6600 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-04-21 |
0.0058 USDT |
5,937,111.9300 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-04-20 |
0.0067 USDT |
6,730,592.6500 |
0.0068 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-04-19 |
0.0072 USDT |
3,819,123.0000 |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0072 USDT |
| 2024-04-18 |
0.0074 USDT |
6,467,098.5200 |
0.0074 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-04-17 |
0.0077 USDT |
9,828,986.8600 |
0.0080 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-04-16 |
0.0077 USDT |
6,132,687.9400 |
0.0079 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-04-15 |
0.0072 USDT |
11,894,634.5300 |
0.0066 USDT |
0.0064 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-04-14 |
0.0095 USDT |
9,437,806.4700 |
0.0084 USDT |
0.0076 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-04-13 |
0.0090 USDT |
25,196,319.5700 |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0116 USDT |
| 2024-04-12 |
0.0064 USDT |
24,306,246.2700 |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0092 USDT |
| 2024-04-11 |
0.0049 USDT |
6,338,210.7000 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-04-10 |
0.0048 USDT |
5,454,650.6800 |
0.0049 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-04-09 |
0.0041 USDT |
13,353,825.8500 |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
0.0042 USDT |
| 2024-04-08 |
0.0042 USDT |
6,801,929.1500 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-04-07 |
0.0046 USDT |
4,754,566.3900 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0046 USDT |
| 2024-04-06 |
0.0049 USDT |
3,636,644.9900 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-04-05 |
0.0051 USDT |
5,657,500.4400 |
0.0052 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-04-04 |
0.0048 USDT |
6,554,621.5200 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0049 USDT |
| 2024-04-03 |
0.0047 USDT |
5,598,694.5400 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-04-02 |
0.0046 USDT |
7,606,155.4600 |
0.0048 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-04-01 |
0.0038 USDT |
6,143,857.3400 |
0.0041 USDT |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-03-31 |
0.0035 USDT |
4,120,930.1600 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-03-30 |
0.0035 USDT |
5,188,819.0800 |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
| 2024-03-29 |
0.0035 USDT |
10,856,855.3400 |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-03-28 |
0.0036 USDT |
8,678,857.8300 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0036 USDT |
| 2024-03-27 |
0.0035 USDT |
11,223,963.4300 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-03-26 |
0.0033 USDT |
12,062,480.9300 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0034 USDT |
| 2024-03-25 |
0.0035 USDT |
8,732,072.4400 |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-24 |
0.0041 USDT |
6,686,792.4700 |
0.0040 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-03-23 |
0.0042 USDT |
3,397,863.8600 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-03-22 |
0.0042 USDT |
8,753,268.3900 |
0.0047 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-03-21 |
0.0039 USDT |
15,531,735.5700 |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-03-20 |
0.0045 USDT |
18,269,242.7100 |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0043 USDT |
| 2024-03-19 |
0.0041 USDT |
14,657,646.6700 |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-03-18 |
0.0034 USDT |
16,694,680.8400 |
0.0037 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |