Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
0.3438 USDT |
28,027.4600 |
0.3347 USDT |
0.3329 USDT |
0.3360 USDT |
0.3456 USDT |
| 2023-08-13 |
0.3389 USDT |
16,970.2500 |
0.3420 USDT |
0.3354 USDT |
0.3379 USDT |
0.3489 USDT |
| 2023-08-12 |
0.3413 USDT |
10,122.4600 |
0.3393 USDT |
0.3361 USDT |
0.3372 USDT |
0.3372 USDT |
| 2023-08-11 |
0.3472 USDT |
9,852.2300 |
0.3509 USDT |
0.3445 USDT |
0.3464 USDT |
0.3449 USDT |
| 2023-08-10 |
0.3428 USDT |
17,183.3500 |
0.3452 USDT |
0.3452 USDT |
0.3500 USDT |
0.3500 USDT |
| 2023-08-09 |
0.3380 USDT |
17,855.7800 |
0.3453 USDT |
0.3409 USDT |
0.3456 USDT |
0.3432 USDT |
| 2023-08-08 |
0.3467 USDT |
39,803.4000 |
0.3357 USDT |
0.3294 USDT |
0.3376 USDT |
0.3393 USDT |
| 2023-08-07 |
0.3587 USDT |
18,653.4900 |
0.3609 USDT |
0.3556 USDT |
0.3608 USDT |
0.3588 USDT |
| 2023-08-06 |
0.3545 USDT |
17,568.8900 |
0.3532 USDT |
0.3433 USDT |
0.3493 USDT |
0.3455 USDT |
| 2023-08-05 |
0.3631 USDT |
11,901.4100 |
0.3639 USDT |
0.3603 USDT |
0.3613 USDT |
0.3606 USDT |
| 2023-08-04 |
0.3569 USDT |
40,426.3800 |
0.3522 USDT |
0.3522 USDT |
0.3595 USDT |
0.3584 USDT |
| 2023-08-03 |
0.3513 USDT |
19,479.6900 |
0.3495 USDT |
0.3470 USDT |
0.3547 USDT |
0.3549 USDT |
| 2023-08-02 |
0.3330 USDT |
28,412.1900 |
0.3511 USDT |
0.3419 USDT |
0.3459 USDT |
0.3444 USDT |
| 2023-08-01 |
0.3438 USDT |
20,617.5400 |
0.3318 USDT |
0.3191 USDT |
0.3307 USDT |
0.3203 USDT |
| 2023-07-31 |
0.3311 USDT |
46,012.8100 |
0.3329 USDT |
0.3327 USDT |
0.3387 USDT |
0.3418 USDT |
| 2023-07-30 |
0.3232 USDT |
49,940.7100 |
0.3206 USDT |
0.3206 USDT |
0.3322 USDT |
0.3314 USDT |
| 2023-07-29 |
0.3195 USDT |
19,141.8200 |
0.3192 USDT |
0.3151 USDT |
0.3178 USDT |
0.3183 USDT |
| 2023-07-28 |
0.3238 USDT |
15,360.9400 |
0.3259 USDT |
0.3225 USDT |
0.3253 USDT |
0.3237 USDT |
| 2023-07-27 |
0.3187 USDT |
20,468.9500 |
0.3300 USDT |
0.3186 USDT |
0.3218 USDT |
0.3192 USDT |
| 2023-07-26 |
0.3298 USDT |
40,419.4400 |
0.3197 USDT |
0.3124 USDT |
0.3203 USDT |
0.3238 USDT |
| 2023-07-25 |
0.3354 USDT |
20,745.3000 |
0.3392 USDT |
0.3346 USDT |
0.3379 USDT |
0.3363 USDT |
| 2023-07-24 |
0.3271 USDT |
22,682.3600 |
0.3312 USDT |
0.3247 USDT |
0.3303 USDT |
0.3304 USDT |
| 2023-07-23 |
0.3000 USDT |
34,653.3500 |
0.2940 USDT |
0.2903 USDT |
0.2940 USDT |
0.3008 USDT |
| 2023-07-22 |
0.3030 USDT |
30,855.6600 |
0.3103 USDT |
0.3063 USDT |
0.3105 USDT |
0.3090 USDT |
| 2023-07-21 |
0.2904 USDT |
67,301.7400 |
0.2883 USDT |
0.2816 USDT |
0.2880 USDT |
0.2899 USDT |
| 2023-07-20 |
0.3238 USDT |
46,589.5800 |
0.3239 USDT |
0.3228 USDT |
0.3320 USDT |
0.3256 USDT |
| 2023-07-19 |
0.3475 USDT |
41,908.1700 |
0.3418 USDT |
0.3375 USDT |
0.3439 USDT |
0.3508 USDT |
| 2023-07-18 |
0.3432 USDT |
31,364.6700 |
0.3555 USDT |
0.3521 USDT |
0.3581 USDT |
0.3521 USDT |
| 2023-07-17 |
0.3357 USDT |
39,374.8600 |
0.3479 USDT |
0.3315 USDT |
0.3379 USDT |
0.3327 USDT |
| 2023-07-16 |
0.3218 USDT |
35,530.7600 |
0.3290 USDT |
0.3228 USDT |
0.3283 USDT |
0.3268 USDT |
| 2023-07-15 |
0.3084 USDT |
38,213.2700 |
0.3057 USDT |
0.3010 USDT |
0.3071 USDT |
0.3157 USDT |
| 2023-07-14 |
0.2964 USDT |
59,050.5400 |
0.3319 USDT |
0.3183 USDT |
0.3207 USDT |
0.3189 USDT |
| 2023-07-13 |
0.3408 USDT |
119,561.1900 |
0.3323 USDT |
0.2998 USDT |
0.3086 USDT |
0.3215 USDT |
| 2023-07-12 |
0.3662 USDT |
30,732.4900 |
0.3720 USDT |
0.3711 USDT |
0.3841 USDT |
0.3833 USDT |
| 2023-07-11 |
0.3847 USDT |
20,267.8200 |
0.3800 USDT |
0.3698 USDT |
0.3707 USDT |
0.3700 USDT |
| 2023-07-10 |
0.4028 USDT |
45,804.7100 |
0.3936 USDT |
0.3664 USDT |
0.3755 USDT |
0.3716 USDT |
| 2023-07-09 |
0.3966 USDT |
22,947.2700 |
0.4035 USDT |
0.3956 USDT |
0.4052 USDT |
0.3966 USDT |
| 2023-07-08 |
0.3905 USDT |
22,595.1200 |
0.3905 USDT |
0.3905 USDT |
0.3951 USDT |
0.4044 USDT |
| 2023-07-07 |
0.4043 USDT |
16,952.7700 |
0.4064 USDT |
0.3996 USDT |
0.4047 USDT |
0.4036 USDT |
| 2023-07-06 |
0.3857 USDT |
36,803.3600 |
0.4024 USDT |
0.3916 USDT |
0.4023 USDT |
0.4080 USDT |
| 2023-07-05 |
0.3727 USDT |
42,764.4800 |
0.3819 USDT |
0.3736 USDT |
0.3817 USDT |
0.3869 USDT |
| 2023-07-04 |
0.3430 USDT |
25,724.2200 |
0.3639 USDT |
0.3516 USDT |
0.3568 USDT |
0.3536 USDT |
| 2023-07-03 |
0.3335 USDT |
68,550.2000 |
0.3359 USDT |
0.3284 USDT |
0.3365 USDT |
0.3336 USDT |
| 2023-07-02 |
0.3644 USDT |
85,035.9400 |
0.3609 USDT |
0.3277 USDT |
0.3355 USDT |
0.3291 USDT |
| 2023-07-01 |
0.3885 USDT |
49,818.7100 |
0.3780 USDT |
0.3631 USDT |
0.3703 USDT |
0.3643 USDT |