Identifier on DigiFinex: dvic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.4491 USDT |
88,897.6400 |
0.4534 USDT |
0.4462 USDT |
0.4626 USDT |
0.4518 USDT |
| 2024-05-19 |
0.4445 USDT |
282,138.8600 |
0.4180 USDT |
0.4140 USDT |
0.4444 USDT |
0.4490 USDT |
| 2024-05-18 |
0.4412 USDT |
181,745.1900 |
0.4177 USDT |
0.4112 USDT |
0.4158 USDT |
0.4440 USDT |
| 2024-05-17 |
0.4202 USDT |
56,861.9200 |
0.4258 USDT |
0.4150 USDT |
0.4188 USDT |
0.4215 USDT |
| 2024-05-16 |
0.4240 USDT |
50,046.6100 |
0.4098 USDT |
0.4043 USDT |
0.4110 USDT |
0.4107 USDT |
| 2024-05-15 |
0.4419 USDT |
168,955.2200 |
0.4225 USDT |
0.4218 USDT |
0.4353 USDT |
0.4342 USDT |
| 2024-05-14 |
0.4941 USDT |
387,074.6900 |
0.5251 USDT |
0.4358 USDT |
0.4591 USDT |
0.4605 USDT |
| 2024-05-13 |
0.4445 USDT |
40,344.6400 |
0.4468 USDT |
0.4236 USDT |
0.4295 USDT |
0.4255 USDT |
| 2024-05-12 |
0.4709 USDT |
28,796.5500 |
0.4773 USDT |
0.4517 USDT |
0.4582 USDT |
0.4523 USDT |
| 2024-05-11 |
0.4870 USDT |
14,583.5000 |
0.4954 USDT |
0.4762 USDT |
0.4795 USDT |
0.4786 USDT |
| 2024-05-10 |
0.5100 USDT |
38,603.2300 |
0.4955 USDT |
0.4815 USDT |
0.4885 USDT |
0.4885 USDT |
| 2024-05-09 |
0.5238 USDT |
32,821.2500 |
0.5282 USDT |
0.5183 USDT |
0.5231 USDT |
0.5316 USDT |
| 2024-05-08 |
0.5517 USDT |
28,594.6800 |
0.5511 USDT |
0.5333 USDT |
0.5371 USDT |
0.5340 USDT |
| 2024-05-07 |
0.6030 USDT |
23,192.0400 |
0.6035 USDT |
0.5999 USDT |
0.6017 USDT |
0.6013 USDT |
| 2024-05-06 |
0.6197 USDT |
35,336.9800 |
0.6106 USDT |
0.6004 USDT |
0.6070 USDT |
0.6017 USDT |
| 2024-05-05 |
0.6248 USDT |
36,675.6300 |
0.6299 USDT |
0.6177 USDT |
0.6224 USDT |
0.6264 USDT |
| 2024-05-04 |
0.6550 USDT |
48,234.9900 |
0.6576 USDT |
0.6398 USDT |
0.6452 USDT |
0.6432 USDT |
| 2024-05-03 |
0.6613 USDT |
28,553.2100 |
0.6638 USDT |
0.6580 USDT |
0.6634 USDT |
0.6634 USDT |
| 2024-05-02 |
0.6870 USDT |
44,159.4800 |
0.6801 USDT |
0.6623 USDT |
0.6734 USDT |
0.6738 USDT |
| 2024-05-01 |
0.6910 USDT |
23,167.0600 |
0.6773 USDT |
0.6744 USDT |
0.6883 USDT |
0.7055 USDT |
| 2024-04-30 |
0.7156 USDT |
20,478.8100 |
0.6961 USDT |
0.6754 USDT |
0.6878 USDT |
0.6775 USDT |
| 2024-04-29 |
0.7381 USDT |
10,093.4900 |
0.7313 USDT |
0.7309 USDT |
0.7389 USDT |
0.7367 USDT |
| 2024-04-28 |
0.7635 USDT |
6,311.0900 |
0.7649 USDT |
0.7593 USDT |
0.7648 USDT |
0.7680 USDT |
| 2024-04-27 |
0.7326 USDT |
7,470.3200 |
0.7458 USDT |
0.7362 USDT |
0.7454 USDT |
0.7455 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 |