Identifier on DigiFinex: dot3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5785 USDT |
21,601.3600 |
0.5835 USDT |
0.5796 USDT |
0.5874 USDT |
0.5995 USDT |
| 2023-10-18 |
0.5731 USDT |
12,945.3900 |
0.5690 USDT |
0.5657 USDT |
0.5727 USDT |
0.5812 USDT |
| 2023-10-17 |
0.5572 USDT |
15,895.7500 |
0.5656 USDT |
0.5652 USDT |
0.5786 USDT |
0.5794 USDT |
| 2023-10-16 |
0.5341 USDT |
32,617.5600 |
0.5375 USDT |
0.5247 USDT |
0.5354 USDT |
0.5314 USDT |
| 2023-10-15 |
0.5544 USDT |
11,551.9800 |
0.5468 USDT |
0.5396 USDT |
0.5459 USDT |
0.5420 USDT |
| 2023-10-14 |
0.5601 USDT |
8,768.8000 |
0.5500 USDT |
0.5482 USDT |
0.5562 USDT |
0.5585 USDT |
| 2023-10-13 |
0.5785 USDT |
21,962.6400 |
0.5772 USDT |
0.5457 USDT |
0.5633 USDT |
0.5612 USDT |
| 2023-10-12 |
0.5920 USDT |
17,391.6900 |
0.6055 USDT |
0.5938 USDT |
0.6039 USDT |
0.6038 USDT |
| 2023-10-11 |
0.5611 USDT |
22,499.8700 |
0.5713 USDT |
0.5675 USDT |
0.5784 USDT |
0.5787 USDT |
| 2023-10-10 |
0.5298 USDT |
14,916.9600 |
0.5314 USDT |
0.5206 USDT |
0.5281 USDT |
0.5339 USDT |
| 2023-10-09 |
0.5161 USDT |
19,654.0500 |
0.5284 USDT |
0.5221 USDT |
0.5286 USDT |
0.5249 USDT |
| 2023-10-08 |
0.4634 USDT |
12,567.4400 |
0.4635 USDT |
0.4631 USDT |
0.4671 USDT |
0.4683 USDT |
| 2023-10-07 |
0.4506 USDT |
12,774.6800 |
0.4507 USDT |
0.4497 USDT |
0.4527 USDT |
0.4578 USDT |
| 2023-10-06 |
0.4623 USDT |
15,552.2300 |
0.4550 USDT |
0.4458 USDT |
0.4531 USDT |
0.4482 USDT |
| 2023-10-05 |
0.4673 USDT |
29,685.4600 |
0.4617 USDT |
0.4611 USDT |
0.4757 USDT |
0.4746 USDT |
| 2023-10-04 |
0.4730 USDT |
30,565.9500 |
0.4812 USDT |
0.4621 USDT |
0.4731 USDT |
0.4685 USDT |
| 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 |