Identifier on DigiFinex: dotr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.0259 USDT |
164,439.9642 |
0.0251 USDT |
0.0247 USDT |
0.0255 USDT |
0.0260 USDT |
| 2022-06-10 |
0.0148 USDT |
198,183.6327 |
0.0190 USDT |
0.0184 USDT |
0.0202 USDT |
0.0243 USDT |
| 2022-06-09 |
0.0136 USDT |
184,575.8797 |
0.0136 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-06-08 |
0.0136 USDT |
131,546.8920 |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0147 USDT |
| 2022-06-07 |
0.0141 USDT |
1,168,473.8981 |
0.0139 USDT |
0.0136 USDT |
0.0139 USDT |
0.0140 USDT |
| 2022-06-06 |
0.0139 USDT |
556,639.8164 |
0.0138 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-06-05 |
0.0143 USDT |
898,965.3856 |
0.0142 USDT |
0.0138 USDT |
0.0142 USDT |
0.0139 USDT |
| 2022-06-04 |
0.0147 USDT |
457,680.7499 |
0.0146 USDT |
0.0144 USDT |
0.0147 USDT |
0.0149 USDT |
| 2022-06-03 |
0.0145 USDT |
323,547.8593 |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2022-06-02 |
0.0141 USDT |
918,205.9073 |
0.0151 USDT |
0.0147 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-06-01 |
0.0121 USDT |
8,648.3292 |
0.0115 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-05-31 |
0.0260 USDT |
146,441.3293 |
0.0102 USDT |
0.0083 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-05-30 |
0.0281 USDT |
823,081.3629 |
0.0290 USDT |
0.0270 USDT |
0.0295 USDT |
0.0275 USDT |
| 2022-05-29 |
0.0281 USDT |
436,127.5240 |
0.0281 USDT |
0.0274 USDT |
0.0279 USDT |
0.0281 USDT |
| 2022-05-28 |
0.0292 USDT |
102,949.2345 |
0.0282 USDT |
0.0282 USDT |
0.0288 USDT |
0.0292 USDT |
| 2022-05-27 |
0.0287 USDT |
82,095.8273 |
0.0287 USDT |
0.0285 USDT |
0.0289 USDT |
0.0287 USDT |
| 2022-05-26 |
0.0289 USDT |
459,890.3764 |
0.0289 USDT |
0.0268 USDT |
0.0291 USDT |
0.0285 USDT |
| 2022-05-25 |
0.0294 USDT |
135,829.8161 |
0.0295 USDT |
0.0283 USDT |
0.0295 USDT |
0.0296 USDT |
| 2022-05-24 |
0.0302 USDT |
303,034.7990 |
0.0299 USDT |
0.0282 USDT |
0.0304 USDT |
0.0291 USDT |
| 2022-05-23 |
0.0290 USDT |
887,216.3584 |
0.0288 USDT |
0.0282 USDT |
0.0307 USDT |
0.0302 USDT |
| 2022-05-22 |
0.0303 USDT |
328,000.4093 |
0.0302 USDT |
0.0287 USDT |
0.0299 USDT |
0.0299 USDT |
| 2022-05-21 |
0.0328 USDT |
90,435.3636 |
0.0266 USDT |
0.0266 USDT |
0.0270 USDT |
0.0267 USDT |
| 2022-05-20 |
0.0369 USDT |
196,115.5831 |
0.0364 USDT |
0.0361 USDT |
0.0367 USDT |
0.0364 USDT |
| 2022-05-19 |
0.0368 USDT |
296,884.7349 |
0.0367 USDT |
0.0354 USDT |
0.0362 USDT |
0.0365 USDT |
| 2022-05-18 |
0.0382 USDT |
394,512.0834 |
0.0376 USDT |
0.0369 USDT |
0.0377 USDT |
0.0375 USDT |
| 2022-05-17 |
0.0388 USDT |
517,263.1563 |
0.0402 USDT |
0.0391 USDT |
0.0402 USDT |
0.0398 USDT |
| 2022-05-16 |
0.0402 USDT |
354,402.6001 |
0.0402 USDT |
0.0382 USDT |
0.0385 USDT |
0.0384 USDT |
| 2022-05-15 |
0.0408 USDT |
480,704.6621 |
0.0410 USDT |
0.0400 USDT |
0.0412 USDT |
0.0417 USDT |
| 2022-05-14 |
0.0418 USDT |
341,922.2690 |
0.0424 USDT |
0.0418 USDT |
0.0435 USDT |
0.0426 USDT |
| 2022-05-13 |
0.0375 USDT |
283,742.9429 |
0.0373 USDT |
0.0372 USDT |
0.0382 USDT |
0.0383 USDT |
| 2022-05-12 |
0.0510 USDT |
83,552.4458 |
0.0486 USDT |
0.0478 USDT |
0.0487 USDT |
0.0479 USDT |
| 2022-05-11 |
0.0596 USDT |
50,068.2039 |
0.0551 USDT |
0.0532 USDT |
0.0556 USDT |
0.0557 USDT |
| 2022-05-10 |
0.0602 USDT |
313,572.1733 |
0.0593 USDT |
0.0568 USDT |
0.0582 USDT |
0.0583 USDT |
| 2022-05-09 |
0.0648 USDT |
447,599.0334 |
0.0652 USDT |
0.0624 USDT |
0.0637 USDT |
0.0636 USDT |
| 2022-05-08 |
0.0654 USDT |
118,080.2705 |
0.0625 USDT |
0.0623 USDT |
0.0637 USDT |
0.0634 USDT |
| 2022-05-07 |
0.0680 USDT |
286,703.7874 |
0.0674 USDT |
0.0658 USDT |
0.0682 USDT |
0.0683 USDT |
| 2022-05-06 |
0.0712 USDT |
203,226.4327 |
0.0688 USDT |
0.0681 USDT |
0.0701 USDT |
0.0707 USDT |
| 2022-05-05 |
0.0736 USDT |
293,830.6478 |
0.0758 USDT |
0.0714 USDT |
0.0732 USDT |
0.0717 USDT |
| 2022-05-04 |
0.0762 USDT |
461,870.5755 |
0.0739 USDT |
0.0705 USDT |
0.0726 USDT |
0.0721 USDT |
| 2022-05-03 |
0.0821 USDT |
68,090.3133 |
0.0820 USDT |
0.0780 USDT |
0.0796 USDT |
0.0820 USDT |
| 2022-05-02 |
0.0799 USDT |
143,518.0218 |
0.0801 USDT |
0.0778 USDT |
0.0791 USDT |
0.0797 USDT |
| 2022-05-01 |
0.0820 USDT |
24,163.9917 |
0.0798 USDT |
0.0791 USDT |
0.0796 USDT |
0.0791 USDT |
| 2022-04-30 |
0.0834 USDT |
213,481.8101 |
0.0879 USDT |
0.0842 USDT |
0.0880 USDT |
0.0857 USDT |
| 2022-04-29 |
0.0864 USDT |
162,571.4127 |
0.0845 USDT |
0.0781 USDT |
0.0808 USDT |
0.0784 USDT |
| 2022-04-28 |
0.0865 USDT |
223,091.3182 |
0.0858 USDT |
0.0821 USDT |
0.0856 USDT |
0.0848 USDT |
| 2022-04-27 |
0.0857 USDT |
221,576.1770 |
0.0837 USDT |
0.0807 USDT |
0.0839 USDT |
0.0847 USDT |
| 2022-04-26 |
0.0877 USDT |
384,979.3192 |
0.0856 USDT |
0.0842 USDT |
0.0877 USDT |
0.0874 USDT |
| 2022-04-25 |
0.0861 USDT |
330,075.4333 |
0.0854 USDT |
0.0847 USDT |
0.0873 USDT |
0.0872 USDT |
| 2022-04-24 |
0.0918 USDT |
47,235.5957 |
0.0937 USDT |
0.0936 USDT |
0.0980 USDT |
0.0980 USDT |
| 2022-04-23 |
0.0934 USDT |
73,516.4964 |
0.0926 USDT |
0.0905 USDT |
0.0939 USDT |
0.0932 USDT |