Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-13 |
0.0179 USDT |
584,006.2300 |
0.0233 USDT |
0.0224 USDT |
0.0231 USDT |
0.0227 USDT |
| 2021-12-12 |
0.0192 USDT |
655,254.0600 |
0.0168 USDT |
0.0160 USDT |
0.0170 USDT |
0.0160 USDT |
| 2021-12-11 |
0.0214 USDT |
489,686.8500 |
0.0210 USDT |
0.0201 USDT |
0.0207 USDT |
0.0203 USDT |
| 2021-12-10 |
0.0237 USDT |
470,815.4800 |
0.0249 USDT |
0.0218 USDT |
0.0229 USDT |
0.0227 USDT |
| 2021-12-09 |
0.0209 USDT |
644,491.3500 |
0.0236 USDT |
0.0226 USDT |
0.0232 USDT |
0.0226 USDT |
| 2021-12-08 |
0.0197 USDT |
559,273.6100 |
0.0192 USDT |
0.0189 USDT |
0.0195 USDT |
0.0190 USDT |
| 2021-12-07 |
0.0203 USDT |
659,807.9400 |
0.0190 USDT |
0.0181 USDT |
0.0192 USDT |
0.0185 USDT |
| 2021-12-06 |
0.0278 USDT |
464,740.9600 |
0.0261 USDT |
0.0227 USDT |
0.0239 USDT |
0.0227 USDT |
| 2021-12-05 |
0.0251 USDT |
632,228.4000 |
0.0258 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2021-12-04 |
0.0251 USDT |
794,784.8500 |
0.0250 USDT |
0.0216 USDT |
0.0229 USDT |
0.0236 USDT |
| 2021-12-03 |
0.0167 USDT |
801,642.9100 |
0.0192 USDT |
0.0180 USDT |
0.0188 USDT |
0.0191 USDT |
| 2021-12-02 |
0.0159 USDT |
670,284.4000 |
0.0157 USDT |
0.0154 USDT |
0.0158 USDT |
0.0155 USDT |
| 2021-12-01 |
0.0140 USDT |
1,003,830.7000 |
0.0144 USDT |
0.0140 USDT |
0.0148 USDT |
0.0153 USDT |
| 2021-11-30 |
0.0149 USDT |
998,911.6500 |
0.0128 USDT |
0.0128 USDT |
0.0135 USDT |
0.0134 USDT |
| 2021-11-29 |
0.0164 USDT |
797,908.6900 |
0.0159 USDT |
0.0148 USDT |
0.0152 USDT |
0.0152 USDT |
| 2021-11-28 |
0.0209 USDT |
665,469.6400 |
0.0211 USDT |
0.0173 USDT |
0.0185 USDT |
0.0182 USDT |
| 2021-11-27 |
0.0189 USDT |
644,409.4900 |
0.0179 USDT |
0.0178 USDT |
0.0182 USDT |
0.0189 USDT |
| 2021-11-26 |
0.0174 USDT |
546,332.7000 |
0.0187 USDT |
0.0183 USDT |
0.0191 USDT |
0.0193 USDT |
| 2021-11-25 |
0.0144 USDT |
824,331.1300 |
0.0131 USDT |
0.0131 USDT |
0.0137 USDT |
0.0143 USDT |
| 2021-11-24 |
0.0145 USDT |
848,217.0200 |
0.0152 USDT |
0.0151 USDT |
0.0155 USDT |
0.0154 USDT |
| 2021-11-23 |
0.0142 USDT |
865,038.0900 |
0.0127 USDT |
0.0127 USDT |
0.0133 USDT |
0.0135 USDT |
| 2021-11-22 |
0.0140 USDT |
981,872.1800 |
0.0149 USDT |
0.0145 USDT |
0.0149 USDT |
0.0149 USDT |
| 2021-11-21 |
0.0131 USDT |
1,091,764.4500 |
0.0127 USDT |
0.0113 USDT |
0.0120 USDT |
0.0118 USDT |
| 2021-11-20 |
0.0135 USDT |
699,880.0600 |
0.0133 USDT |
0.0128 USDT |
0.0131 USDT |
0.0129 USDT |
| 2021-11-19 |
0.0148 USDT |
797,518.8000 |
0.0136 USDT |
0.0135 USDT |
0.0139 USDT |
0.0138 USDT |
| 2021-11-18 |
0.0150 USDT |
749,114.3300 |
0.0155 USDT |
0.0152 USDT |
0.0160 USDT |
0.0165 USDT |
| 2021-11-17 |
0.0154 USDT |
747,514.0900 |
0.0140 USDT |
0.0136 USDT |
0.0141 USDT |
0.0140 USDT |
| 2021-11-16 |
0.0148 USDT |
812,241.6600 |
0.0147 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2021-11-15 |
0.0115 USDT |
837,613.6600 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0125 USDT |
| 2021-11-14 |
0.0116 USDT |
885,481.3000 |
0.0120 USDT |
0.0116 USDT |
0.0119 USDT |
0.0116 USDT |
| 2021-11-13 |
0.0118 USDT |
869,920.0300 |
0.0110 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
| 2021-11-12 |
0.0121 USDT |
921,121.1700 |
0.0129 USDT |
0.0119 USDT |
0.0123 USDT |
0.0124 USDT |
| 2021-11-11 |
0.0110 USDT |
1,028,002.1900 |
0.0104 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2021-11-10 |
0.0104 USDT |
2,123,552.7100 |
0.0108 USDT |
0.0107 USDT |
0.0134 USDT |
0.0120 USDT |
| 2021-11-09 |
0.0093 USDT |
1,077,536.8700 |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-11-08 |
0.0089 USDT |
1,167,156.0900 |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2021-11-07 |
0.0092 USDT |
1,155,831.4600 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2021-11-06 |
0.0102 USDT |
1,270,941.3900 |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0095 USDT |
| 2021-11-05 |
0.0095 USDT |
1,313,137.0700 |
0.0100 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2021-11-04 |
0.0091 USDT |
1,665,178.8200 |
0.0088 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-11-03 |
0.0102 USDT |
1,647,269.6800 |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0088 USDT |
| 2021-11-02 |
0.0110 USDT |
1,371,366.2900 |
0.0099 USDT |
0.0099 USDT |
0.0105 USDT |
0.0106 USDT |
| 2021-11-01 |
0.0152 USDT |
1,202,874.7700 |
0.0124 USDT |
0.0107 USDT |
0.0119 USDT |
0.0118 USDT |
| 2021-10-31 |
0.0201 USDT |
538,028.4400 |
0.0195 USDT |
0.0187 USDT |
0.0191 USDT |
0.0190 USDT |
| 2021-10-30 |
0.0188 USDT |
551,940.7400 |
0.0187 USDT |
0.0185 USDT |
0.0190 USDT |
0.0196 USDT |
| 2021-10-29 |
0.0191 USDT |
477,120.1300 |
0.0177 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |
| 2021-10-28 |
0.0212 USDT |
458,241.9900 |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0204 USDT |
| 2021-10-27 |
0.0209 USDT |
563,552.8800 |
0.0230 USDT |
0.0224 USDT |
0.0233 USDT |
0.0232 USDT |
| 2021-10-26 |
0.0192 USDT |
833,735.2900 |
0.0173 USDT |
0.0170 USDT |
0.0184 USDT |
0.0181 USDT |
| 2021-10-25 |
0.0202 USDT |
472,456.5900 |
0.0192 USDT |
0.0187 USDT |
0.0191 USDT |
0.0191 USDT |