Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.4488 USDT |
26,958.8600 |
0.4565 USDT |
0.4555 USDT |
0.4589 USDT |
0.4576 USDT |
| 2023-10-02 |
0.4243 USDT |
35,393.7700 |
0.4495 USDT |
0.4351 USDT |
0.4401 USDT |
0.4485 USDT |
| 2023-10-01 |
0.4397 USDT |
20,137.9700 |
0.4346 USDT |
0.4244 USDT |
0.4283 USDT |
0.4276 USDT |
| 2023-09-30 |
0.4651 USDT |
13,009.6500 |
0.4619 USDT |
0.4556 USDT |
0.4605 USDT |
0.4595 USDT |
| 2023-09-29 |
0.4709 USDT |
21,390.8000 |
0.4657 USDT |
0.4642 USDT |
0.4704 USDT |
0.4738 USDT |
| 2023-09-28 |
0.4879 USDT |
19,244.7900 |
0.4725 USDT |
0.4698 USDT |
0.4764 USDT |
0.4759 USDT |
| 2023-09-27 |
0.4998 USDT |
14,404.5200 |
0.5033 USDT |
0.5017 USDT |
0.5077 USDT |
0.5163 USDT |
| 2023-09-26 |
0.4960 USDT |
16,268.0000 |
0.5020 USDT |
0.4997 USDT |
0.5057 USDT |
0.5034 USDT |
| 2023-09-25 |
0.4996 USDT |
26,673.1300 |
0.4916 USDT |
0.4776 USDT |
0.4832 USDT |
0.4862 USDT |
| 2023-09-24 |
0.5028 USDT |
23,034.1100 |
0.4997 USDT |
0.4916 USDT |
0.5009 USDT |
0.5029 USDT |
| 2023-09-23 |
0.5103 USDT |
13,032.7400 |
0.5130 USDT |
0.5013 USDT |
0.5058 USDT |
0.5042 USDT |
| 2023-09-22 |
0.5121 USDT |
16,652.2300 |
0.5145 USDT |
0.5091 USDT |
0.5154 USDT |
0.5152 USDT |
| 2023-09-21 |
0.4883 USDT |
12,986.3500 |
0.5050 USDT |
0.5037 USDT |
0.5091 USDT |
0.5114 USDT |
| 2023-09-20 |
0.4795 USDT |
40,201.2200 |
0.4835 USDT |
0.4662 USDT |
0.4783 USDT |
0.4699 USDT |
| 2023-09-19 |
0.4827 USDT |
26,236.6800 |
0.4767 USDT |
0.4698 USDT |
0.4775 USDT |
0.4750 USDT |
| 2023-09-18 |
0.4839 USDT |
38,486.6700 |
0.4581 USDT |
0.4562 USDT |
0.4647 USDT |
0.4856 USDT |
| 2023-09-17 |
0.4861 USDT |
24,506.4400 |
0.4857 USDT |
0.4836 USDT |
0.4968 USDT |
0.5106 USDT |
| 2023-09-16 |
0.4727 USDT |
15,104.2800 |
0.4779 USDT |
0.4751 USDT |
0.4798 USDT |
0.4779 USDT |
| 2023-09-15 |
0.5025 USDT |
18,993.3500 |
0.5001 USDT |
0.4739 USDT |
0.4779 USDT |
0.4779 USDT |
| 2023-09-14 |
0.5297 USDT |
19,100.6600 |
0.5209 USDT |
0.5103 USDT |
0.5178 USDT |
0.5139 USDT |
| 2023-09-13 |
0.5454 USDT |
25,880.9700 |
0.5328 USDT |
0.5233 USDT |
0.5352 USDT |
0.5405 USDT |
| 2023-09-12 |
0.5472 USDT |
23,501.1700 |
0.5518 USDT |
0.5443 USDT |
0.5550 USDT |
0.5524 USDT |
| 2023-09-11 |
0.5383 USDT |
38,694.0500 |
0.5505 USDT |
0.5422 USDT |
0.5516 USDT |
0.5684 USDT |
| 2023-09-10 |
0.4973 USDT |
21,523.8800 |
0.4993 USDT |
0.4894 USDT |
0.4998 USDT |
0.5003 USDT |
| 2023-09-09 |
0.4681 USDT |
12,559.7500 |
0.4649 USDT |
0.4603 USDT |
0.4662 USDT |
0.4692 USDT |
| 2023-09-08 |
0.4671 USDT |
11,585.4200 |
0.4709 USDT |
0.4695 USDT |
0.4757 USDT |
0.4729 USDT |
| 2023-09-07 |
0.4698 USDT |
19,304.8100 |
0.4701 USDT |
0.4542 USDT |
0.4662 USDT |
0.4589 USDT |
| 2023-09-06 |
0.4801 USDT |
38,953.2300 |
0.4861 USDT |
0.4637 USDT |
0.4829 USDT |
0.4741 USDT |
| 2023-09-05 |
0.4769 USDT |
14,500.8500 |
0.4734 USDT |
0.4721 USDT |
0.4744 USDT |
0.4741 USDT |
| 2023-09-04 |
0.4773 USDT |
34,344.8400 |
0.4869 USDT |
0.4702 USDT |
0.4782 USDT |
0.4801 USDT |
| 2023-09-03 |
0.4764 USDT |
20,698.0000 |
0.4766 USDT |
0.4683 USDT |
0.4782 USDT |
0.4786 USDT |
| 2023-09-02 |
0.4916 USDT |
22,951.7000 |
0.4848 USDT |
0.4810 USDT |
0.4885 USDT |
0.4857 USDT |
| 2023-09-01 |
0.4937 USDT |
43,280.7000 |
0.5047 USDT |
0.4909 USDT |
0.5035 USDT |
0.4992 USDT |
| 2023-08-31 |
0.4452 USDT |
35,542.5700 |
0.4665 USDT |
0.4647 USDT |
0.4703 USDT |
0.4828 USDT |
| 2023-08-30 |
0.3932 USDT |
21,066.1700 |
0.4002 USDT |
0.3954 USDT |
0.4023 USDT |
0.4060 USDT |
| 2023-08-29 |
0.3781 USDT |
33,486.8400 |
0.3709 USDT |
0.3670 USDT |
0.3735 USDT |
0.3734 USDT |
| 2023-08-28 |
0.4201 USDT |
32,878.7000 |
0.4009 USDT |
0.3954 USDT |
0.4031 USDT |
0.3968 USDT |
| 2023-08-27 |
0.4242 USDT |
19,093.6000 |
0.4351 USDT |
0.4240 USDT |
0.4298 USDT |
0.4271 USDT |
| 2023-08-26 |
0.4294 USDT |
15,937.5600 |
0.4271 USDT |
0.4234 USDT |
0.4266 USDT |
0.4246 USDT |
| 2023-08-25 |
0.4490 USDT |
33,416.0700 |
0.4418 USDT |
0.4298 USDT |
0.4407 USDT |
0.4401 USDT |
| 2023-08-24 |
0.4434 USDT |
31,867.4800 |
0.4600 USDT |
0.4529 USDT |
0.4597 USDT |
0.4575 USDT |
| 2023-08-23 |
0.4596 USDT |
35,122.8800 |
0.4463 USDT |
0.4231 USDT |
0.4340 USDT |
0.4324 USDT |
| 2023-08-22 |
0.4767 USDT |
45,918.2700 |
0.4964 USDT |
0.4796 USDT |
0.4926 USDT |
0.4810 USDT |
| 2023-08-21 |
0.4501 USDT |
19,963.3600 |
0.4749 USDT |
0.4529 USDT |
0.4584 USDT |
0.4568 USDT |
| 2023-08-20 |
0.4419 USDT |
19,116.1300 |
0.4418 USDT |
0.4334 USDT |
0.4401 USDT |
0.4374 USDT |
| 2023-08-19 |
0.4422 USDT |
25,800.9700 |
0.4343 USDT |
0.4287 USDT |
0.4357 USDT |
0.4374 USDT |
| 2023-08-18 |
0.4518 USDT |
35,835.2300 |
0.4370 USDT |
0.4297 USDT |
0.4397 USDT |
0.4374 USDT |
| 2023-08-17 |
0.4340 USDT |
134,035.3500 |
0.4043 USDT |
0.3996 USDT |
0.4051 USDT |
0.4831 USDT |
| 2023-08-16 |
0.4029 USDT |
57,693.8100 |
0.3987 USDT |
0.3987 USDT |
0.4065 USDT |
0.4173 USDT |
| 2023-08-15 |
0.3769 USDT |
102,450.1200 |
0.3561 USDT |
0.3561 USDT |
0.3837 USDT |
0.3813 USDT |