Identifier on DigiFinex: dotr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
0.3287 USDT |
154,669.3791 |
0.3248 USDT |
0.3192 USDT |
0.3267 USDT |
0.3232 USDT |
| 2022-02-16 |
0.3282 USDT |
147,238.0843 |
0.3269 USDT |
0.3148 USDT |
0.3271 USDT |
0.3320 USDT |
| 2022-02-15 |
0.3614 USDT |
55,717.3605 |
0.3402 USDT |
0.3401 USDT |
0.3848 USDT |
0.3848 USDT |
| 2022-02-14 |
0.3631 USDT |
112,945.8702 |
0.3313 USDT |
0.3311 USDT |
0.3775 USDT |
0.3775 USDT |
| 2022-02-13 |
0.4138 USDT |
106,949.4713 |
0.3994 USDT |
0.3800 USDT |
0.3992 USDT |
0.3992 USDT |
| 2022-02-12 |
0.4372 USDT |
94,460.9722 |
0.4050 USDT |
0.4000 USDT |
0.4241 USDT |
0.4336 USDT |
| 2022-02-11 |
0.4191 USDT |
59,056.2585 |
0.4181 USDT |
0.4156 USDT |
0.4248 USDT |
0.4334 USDT |
| 2022-02-10 |
0.4285 USDT |
67,446.1605 |
0.4234 USDT |
0.4234 USDT |
0.4318 USDT |
0.4408 USDT |
| 2022-02-09 |
0.4282 USDT |
30,504.1610 |
0.4204 USDT |
0.4076 USDT |
0.4272 USDT |
0.4209 USDT |
| 2022-02-08 |
0.4903 USDT |
30,703.0556 |
0.4842 USDT |
0.4643 USDT |
0.4842 USDT |
0.4842 USDT |
| 2022-02-07 |
0.5625 USDT |
39,133.3009 |
0.5648 USDT |
0.5398 USDT |
0.5659 USDT |
0.5505 USDT |
| 2022-02-06 |
0.5651 USDT |
27,415.8281 |
0.5582 USDT |
0.5485 USDT |
0.5716 USDT |
0.5515 USDT |
| 2022-02-05 |
0.5957 USDT |
20,943.4269 |
0.5712 USDT |
0.5410 USDT |
0.5622 USDT |
0.5576 USDT |
| 2022-02-04 |
0.6460 USDT |
16,013.0948 |
0.6816 USDT |
0.5945 USDT |
0.6205 USDT |
0.6129 USDT |
| 2022-02-03 |
0.6181 USDT |
23,397.3487 |
0.6599 USDT |
0.6428 USDT |
0.6610 USDT |
0.6610 USDT |
| 2022-02-02 |
0.7673 USDT |
5,011.1819 |
0.7583 USDT |
0.7550 USDT |
0.7638 USDT |
0.7636 USDT |
| 2022-02-01 |
0.8128 USDT |
5.0000 |
0.7882 USDT |
0.7882 USDT |
0.7882 USDT |
0.7882 USDT |
| 2022-01-31 |
0.8801 USDT |
2,529.2860 |
0.8486 USDT |
0.8346 USDT |
0.8487 USDT |
0.8416 USDT |
| 2022-01-30 |
0.8730 USDT |
57,839.2629 |
0.8621 USDT |
0.8440 USDT |
0.8769 USDT |
0.8788 USDT |
| 2022-01-29 |
0.8962 USDT |
66,872.7422 |
0.8657 USDT |
0.8296 USDT |
0.8750 USDT |
0.8700 USDT |
| 2022-01-28 |
0.8583 USDT |
35,189.1899 |
0.8091 USDT |
0.8008 USDT |
0.8233 USDT |
0.8033 USDT |
| 2022-01-27 |
0.9216 USDT |
39,080.2703 |
0.9118 USDT |
0.8940 USDT |
0.9174 USDT |
0.9111 USDT |
| 2022-01-26 |
0.9131 USDT |
91,893.5850 |
0.9667 USDT |
0.9390 USDT |
0.9699 USDT |
0.9796 USDT |
| 2022-01-25 |
0.8862 USDT |
4,629.8902 |
0.8697 USDT |
0.8444 USDT |
0.8697 USDT |
0.8550 USDT |
| 2022-01-24 |
0.9507 USDT |
5,762.7713 |
0.8995 USDT |
0.8430 USDT |
0.8995 USDT |
0.8990 USDT |
| 2022-01-23 |
0.9891 USDT |
70,926.3039 |
0.9672 USDT |
0.9460 USDT |
0.9799 USDT |
0.9787 USDT |
| 2022-01-22 |
0.9370 USDT |
13,322.6556 |
0.9766 USDT |
0.9239 USDT |
0.9602 USDT |
0.9516 USDT |
| 2022-01-21 |
0.9549 USDT |
18,941.6848 |
1.0184 USDT |
0.8985 USDT |
0.9799 USDT |
0.9870 USDT |
| 2022-01-20 |
0.9716 USDT |
8,835.1890 |
0.9299 USDT |
0.9156 USDT |
0.9298 USDT |
0.9215 USDT |
| 2022-01-19 |
1.0220 USDT |
2,532.7736 |
1.0013 USDT |
1.0010 USDT |
1.0178 USDT |
1.0062 USDT |
| 2022-01-18 |
1.0146 USDT |
7,863.8725 |
1.0269 USDT |
1.0010 USDT |
1.0269 USDT |
1.0102 USDT |
| 2022-01-17 |
1.0308 USDT |
27,061.7655 |
1.0017 USDT |
0.9994 USDT |
1.0071 USDT |
1.0069 USDT |
| 2022-01-16 |
1.0446 USDT |
2,304.7269 |
1.0387 USDT |
1.0252 USDT |
1.0397 USDT |
1.0319 USDT |
| 2022-01-15 |
1.1011 USDT |
4,864.0234 |
1.0194 USDT |
1.0162 USDT |
1.0331 USDT |
1.0257 USDT |
| 2022-01-14 |
1.0443 USDT |
4,209.0740 |
1.0519 USDT |
1.0103 USDT |
1.0335 USDT |
1.0324 USDT |
| 2022-01-13 |
1.0334 USDT |
10,001.8302 |
1.0617 USDT |
1.0227 USDT |
1.0658 USDT |
1.0879 USDT |
| 2022-01-12 |
0.9980 USDT |
5,564.9626 |
1.0300 USDT |
0.9962 USDT |
1.0113 USDT |
0.9966 USDT |
| 2022-01-11 |
0.9552 USDT |
36,571.8780 |
0.9546 USDT |
0.9221 USDT |
1.0059 USDT |
0.9964 USDT |
| 2022-01-10 |
0.9685 USDT |
6,348.2048 |
0.8976 USDT |
0.8910 USDT |
0.9002 USDT |
0.9435 USDT |
| 2022-01-09 |
1.0793 USDT |
7,700.8083 |
1.1394 USDT |
1.1241 USDT |
1.1344 USDT |
1.1381 USDT |
| 2022-01-08 |
0.9899 USDT |
6,426.1020 |
0.9744 USDT |
0.9349 USDT |
0.9997 USDT |
0.9966 USDT |
| 2022-01-07 |
1.0318 USDT |
4,815.4195 |
0.9587 USDT |
0.9554 USDT |
0.9599 USDT |
0.9798 USDT |
| 2022-01-06 |
1.0545 USDT |
4,826.2142 |
1.0302 USDT |
1.0189 USDT |
1.0619 USDT |
1.1041 USDT |
| 2022-01-05 |
1.0168 USDT |
54,018.3225 |
1.0924 USDT |
0.9200 USDT |
1.0625 USDT |
0.9762 USDT |
| 2022-01-04 |
1.1864 USDT |
41,742.6209 |
1.1320 USDT |
0.9500 USDT |
1.1109 USDT |
1.1313 USDT |
| 2022-01-03 |
1.7660 USDT |
86,510.3808 |
1.7230 USDT |
1.4000 USDT |
1.4725 USDT |
1.4576 USDT |
| 2022-01-02 |
1.7168 USDT |
21,604.5067 |
1.9242 USDT |
1.8650 USDT |
1.9364 USDT |
2.0248 USDT |
| 2022-01-01 |
1.2145 USDT |
61,201.0370 |
1.4222 USDT |
1.2272 USDT |
1.3999 USDT |
1.3938 USDT |
| 2021-12-31 |
1.1476 USDT |
16,532.0205 |
1.0796 USDT |
0.9802 USDT |
1.0500 USDT |
1.0499 USDT |
| 2021-12-30 |
1.2800 USDT |
5,007.4867 |
1.3197 USDT |
1.2300 USDT |
1.3179 USDT |
1.3055 USDT |