Identifier on DigiFinex: dvic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.7254 USDT |
4,341.4200 |
0.7167 USDT |
0.7159 USDT |
0.7246 USDT |
0.7259 USDT |
| 2024-04-26 |
0.7365 USDT |
6,224.1600 |
0.7203 USDT |
0.7163 USDT |
0.7220 USDT |
0.7258 USDT |
| 2024-04-25 |
0.7505 USDT |
9,581.3200 |
0.7430 USDT |
0.7370 USDT |
0.7526 USDT |
0.7707 USDT |
| 2024-04-24 |
0.7951 USDT |
14,835.2800 |
0.7822 USDT |
0.7532 USDT |
0.7595 USDT |
0.7563 USDT |
| 2024-04-23 |
0.7800 USDT |
13,047.3800 |
0.7791 USDT |
0.7739 USDT |
0.7820 USDT |
0.7863 USDT |
| 2024-04-22 |
0.7738 USDT |
7,050.3400 |
0.7710 USDT |
0.7674 USDT |
0.7748 USDT |
0.7798 USDT |
| 2024-04-21 |
0.7685 USDT |
7,984.1500 |
0.7579 USDT |
0.7565 USDT |
0.7597 USDT |
0.7631 USDT |
| 2024-04-20 |
0.7757 USDT |
33,962.0300 |
0.7901 USDT |
0.7783 USDT |
0.7862 USDT |
0.7817 USDT |
| 2024-04-19 |
0.7600 USDT |
14,881.8500 |
0.7730 USDT |
0.7690 USDT |
0.7778 USDT |
0.7755 USDT |
| 2024-04-18 |
0.7302 USDT |
8,948.1800 |
0.7370 USDT |
0.7247 USDT |
0.7341 USDT |
0.7485 USDT |
| 2024-04-17 |
0.7400 USDT |
16,702.6300 |
0.7135 USDT |
0.6983 USDT |
0.7107 USDT |
0.7293 USDT |
| 2024-04-16 |
0.7287 USDT |
41,493.6100 |
0.7191 USDT |
0.7017 USDT |
0.7175 USDT |
0.7542 USDT |
| 2024-04-15 |
0.7356 USDT |
10,383.1100 |
0.7229 USDT |
0.6850 USDT |
0.6983 USDT |
0.6985 USDT |
| 2024-04-14 |
0.6771 USDT |
10,424.9700 |
0.7139 USDT |
0.7010 USDT |
0.7252 USDT |
0.7235 USDT |
| 2024-04-13 |
0.7723 USDT |
20,897.6300 |
0.8033 USDT |
0.7236 USDT |
0.7408 USDT |
0.7396 USDT |
| 2024-04-12 |
0.8898 USDT |
40,304.4200 |
0.9097 USDT |
0.7817 USDT |
0.8028 USDT |
0.8001 USDT |
| 2024-04-11 |
0.9614 USDT |
3,881.8100 |
0.9344 USDT |
0.9331 USDT |
0.9421 USDT |
0.9415 USDT |
| 2024-04-10 |
0.9617 USDT |
6,679.6800 |
0.9403 USDT |
0.9379 USDT |
0.9481 USDT |
0.9510 USDT |
| 2024-04-09 |
0.9731 USDT |
7,496.7800 |
0.9673 USDT |
0.9528 USDT |
0.9584 USDT |
0.9577 USDT |
| 2024-04-08 |
0.9896 USDT |
7,388.5300 |
0.9911 USDT |
0.9873 USDT |
0.9920 USDT |
0.9900 USDT |
| 2024-04-07 |
0.9886 USDT |
14,063.2200 |
0.9782 USDT |
0.9739 USDT |
0.9800 USDT |
0.9796 USDT |
| 2024-04-06 |
1.0656 USDT |
26,458.5300 |
0.9976 USDT |
0.9705 USDT |
0.9746 USDT |
0.9713 USDT |
| 2024-04-05 |
0.9407 USDT |
36,076.3100 |
0.9386 USDT |
0.9340 USDT |
0.9518 USDT |
0.9555 USDT |
| 2024-04-04 |
0.9304 USDT |
6,724.2300 |
0.9492 USDT |
0.9224 USDT |
0.9314 USDT |
0.9303 USDT |
| 2024-04-03 |
0.9200 USDT |
7,609.9000 |
0.9383 USDT |
0.9182 USDT |
0.9290 USDT |
0.9208 USDT |
| 2024-04-02 |
0.9118 USDT |
7,817.4700 |
0.9052 USDT |
0.8952 USDT |
0.9058 USDT |
0.9006 USDT |
| 2024-04-01 |
0.9895 USDT |
17,618.2600 |
1.0080 USDT |
0.9358 USDT |
0.9499 USDT |
0.9628 USDT |
| 2024-03-31 |
1.0069 USDT |
10,072.2600 |
1.0050 USDT |
1.0045 USDT |
1.0093 USDT |
1.0074 USDT |
| 2024-03-30 |
1.0394 USDT |
17,424.8600 |
1.0228 USDT |
1.0023 USDT |
1.0099 USDT |
1.0096 USDT |
| 2024-03-29 |
1.0919 USDT |
25,386.4800 |
1.0223 USDT |
1.0187 USDT |
1.0372 USDT |
1.0477 USDT |
| 2024-03-28 |
1.1582 USDT |
404,452.6300 |
1.0743 USDT |
1.0147 USDT |
1.0378 USDT |
1.1551 USDT |
| 2024-03-27 |
0.9457 USDT |
12,041.5700 |
0.9298 USDT |
0.9145 USDT |
0.9266 USDT |
0.9263 USDT |
| 2024-03-26 |
0.9741 USDT |
8,405.2500 |
0.9460 USDT |
0.9449 USDT |
0.9590 USDT |
0.9632 USDT |
| 2024-03-25 |
0.9457 USDT |
20,673.0800 |
0.9438 USDT |
0.9438 USDT |
0.9547 USDT |
0.9690 USDT |
| 2024-03-24 |
0.9214 USDT |
7,233.7800 |
0.9264 USDT |
0.9244 USDT |
0.9293 USDT |
0.9336 USDT |
| 2024-03-23 |
0.9473 USDT |
22,566.3200 |
0.9225 USDT |
0.9185 USDT |
0.9244 USDT |
0.9269 USDT |
| 2024-03-22 |
1.0047 USDT |
151,925.9000 |
0.9017 USDT |
0.9002 USDT |
0.9121 USDT |
0.9709 USDT |
| 2024-03-21 |
0.9107 USDT |
20,070.0100 |
0.9022 USDT |
0.8767 USDT |
0.8947 USDT |
0.8928 USDT |
| 2024-03-20 |
0.9008 USDT |
60,173.9800 |
0.9791 USDT |
0.8616 USDT |
0.8951 USDT |
0.9142 USDT |
| 2024-03-19 |
0.8255 USDT |
12,350.3800 |
0.8478 USDT |
0.8230 USDT |
0.8410 USDT |
0.8259 USDT |
| 2024-03-18 |
0.8902 USDT |
22,349.1000 |
0.8734 USDT |
0.8291 USDT |
0.8647 USDT |
0.8435 USDT |
| 2024-03-17 |
0.9043 USDT |
9,454.7600 |
0.9222 USDT |
0.9174 USDT |
0.9243 USDT |
0.9295 USDT |
| 2024-03-16 |
1.0013 USDT |
29,874.4200 |
0.9668 USDT |
0.8840 USDT |
0.9165 USDT |
0.9152 USDT |
| 2024-03-15 |
1.0033 USDT |
25,322.0500 |
1.0055 USDT |
0.9856 USDT |
1.0095 USDT |
1.0186 USDT |
| 2024-03-14 |
1.0473 USDT |
21,583.7200 |
1.0112 USDT |
0.9568 USDT |
0.9886 USDT |
1.0108 USDT |
| 2024-03-13 |
1.0103 USDT |
163,471.3900 |
0.9260 USDT |
0.9239 USDT |
0.9905 USDT |
1.0228 USDT |
| 2024-03-12 |
0.9063 USDT |
26,671.2500 |
0.8936 USDT |
0.8558 USDT |
0.8988 USDT |
0.9256 USDT |
| 2024-03-11 |
0.8881 USDT |
20,976.3500 |
0.8994 USDT |
0.8821 USDT |
0.8950 USDT |
0.9060 USDT |
| 2024-03-10 |
0.8933 USDT |
11,854.6700 |
0.8841 USDT |
0.8800 USDT |
0.8862 USDT |
0.8865 USDT |
| 2024-03-09 |
0.9534 USDT |
20,234.6700 |
0.8895 USDT |
0.8834 USDT |
0.8930 USDT |
0.8921 USDT |