Identifier on DigiFinex: dvic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
0.8608 USDT |
19,073.7300 |
0.8560 USDT |
0.8342 USDT |
0.8616 USDT |
0.8834 USDT |
| 2024-03-07 |
0.8148 USDT |
35,294.4900 |
0.8073 USDT |
0.7999 USDT |
0.8126 USDT |
0.8764 USDT |
| 2024-03-06 |
0.7863 USDT |
12,884.2200 |
0.7815 USDT |
0.7802 USDT |
0.7898 USDT |
0.8113 USDT |
| 2024-03-05 |
0.7956 USDT |
26,325.8900 |
0.7987 USDT |
0.7304 USDT |
0.7610 USDT |
0.7754 USDT |
| 2024-03-04 |
0.8335 USDT |
14,057.7400 |
0.8215 USDT |
0.8064 USDT |
0.8202 USDT |
0.8186 USDT |
| 2024-03-03 |
0.8435 USDT |
11,688.5900 |
0.8461 USDT |
0.8445 USDT |
0.8551 USDT |
0.8567 USDT |
| 2024-03-02 |
0.8394 USDT |
44,213.7400 |
0.8420 USDT |
0.8323 USDT |
0.8443 USDT |
0.8443 USDT |
| 2024-03-01 |
0.8018 USDT |
14,531.1900 |
0.7991 USDT |
0.7976 USDT |
0.8091 USDT |
0.8158 USDT |
| 2024-02-29 |
0.7915 USDT |
21,047.9900 |
0.8051 USDT |
0.7774 USDT |
0.7866 USDT |
0.7920 USDT |
| 2024-02-28 |
0.7863 USDT |
23,671.3800 |
0.7912 USDT |
0.7517 USDT |
0.7669 USDT |
0.7660 USDT |
| 2024-02-27 |
0.7835 USDT |
8,472.8600 |
0.7815 USDT |
0.7733 USDT |
0.7813 USDT |
0.7896 USDT |
| 2024-02-26 |
0.7825 USDT |
9,910.2200 |
0.7869 USDT |
0.7822 USDT |
0.7899 USDT |
0.7883 USDT |
| 2024-02-25 |
0.7700 USDT |
6,999.0700 |
0.7706 USDT |
0.7692 USDT |
0.7729 USDT |
0.7876 USDT |
| 2024-02-24 |
0.7646 USDT |
4,684.3200 |
0.7715 USDT |
0.7669 USDT |
0.7716 USDT |
0.7722 USDT |
| 2024-02-23 |
0.7625 USDT |
5,309.9700 |
0.7557 USDT |
0.7522 USDT |
0.7570 USDT |
0.7608 USDT |
| 2024-02-22 |
0.7752 USDT |
3,591.3500 |
0.7785 USDT |
0.7742 USDT |
0.7817 USDT |
0.7836 USDT |
| 2024-02-21 |
0.7547 USDT |
9,113.8700 |
0.7494 USDT |
0.7337 USDT |
0.7448 USDT |
0.7556 USDT |
| 2024-02-20 |
0.8053 USDT |
2,713.6600 |
0.7908 USDT |
0.7878 USDT |
0.7909 USDT |
0.7930 USDT |
| 2024-02-19 |
0.8103 USDT |
8,418.4400 |
0.8167 USDT |
0.8059 USDT |
0.8119 USDT |
0.8116 USDT |
| 2024-02-18 |
0.8031 USDT |
11,177.9400 |
0.8226 USDT |
0.8066 USDT |
0.8145 USDT |
0.8134 USDT |
| 2024-02-17 |
0.7762 USDT |
2,983.8900 |
0.7678 USDT |
0.7648 USDT |
0.7710 USDT |
0.7792 USDT |
| 2024-02-16 |
0.7745 USDT |
26,003.5900 |
0.7875 USDT |
0.7732 USDT |
0.7912 USDT |
0.7908 USDT |
| 2024-02-15 |
0.7542 USDT |
8,460.2800 |
0.7517 USDT |
0.7448 USDT |
0.7519 USDT |
0.7476 USDT |
| 2024-02-14 |
0.7436 USDT |
7,374.2300 |
0.7395 USDT |
0.7391 USDT |
0.7447 USDT |
0.7492 USDT |
| 2024-02-13 |
0.7384 USDT |
14,643.8100 |
0.7301 USDT |
0.7199 USDT |
0.7284 USDT |
0.7326 USDT |
| 2024-02-12 |
0.7300 USDT |
5,685.7900 |
0.7362 USDT |
0.7350 USDT |
0.7391 USDT |
0.7364 USDT |
| 2024-02-11 |
0.7337 USDT |
7,088.0000 |
0.7335 USDT |
0.7271 USDT |
0.7316 USDT |
0.7296 USDT |
| 2024-02-10 |
0.7280 USDT |
6,845.8800 |
0.7338 USDT |
0.7281 USDT |
0.7310 USDT |
0.7336 USDT |
| 2024-02-09 |
0.7193 USDT |
11,771.3200 |
0.7195 USDT |
0.7164 USDT |
0.7227 USDT |
0.7245 USDT |
| 2024-02-08 |
0.7107 USDT |
8,738.8500 |
0.7121 USDT |
0.6999 USDT |
0.7013 USDT |
0.7013 USDT |
| 2024-02-07 |
0.7046 USDT |
11,619.3900 |
0.7031 USDT |
0.6935 USDT |
0.7016 USDT |
0.7117 USDT |
| 2024-02-06 |
0.6885 USDT |
6,859.2500 |
0.6804 USDT |
0.6793 USDT |
0.6832 USDT |
0.6925 USDT |
| 2024-02-05 |
0.6836 USDT |
3,997.3100 |
0.6862 USDT |
0.6843 USDT |
0.6876 USDT |
0.6875 USDT |
| 2024-02-04 |
0.6869 USDT |
4,965.9000 |
0.6831 USDT |
0.6781 USDT |
0.6817 USDT |
0.6810 USDT |
| 2024-02-03 |
0.7026 USDT |
5,562.0500 |
0.7029 USDT |
0.6945 USDT |
0.6961 USDT |
0.6945 USDT |
| 2024-02-02 |
0.6943 USDT |
7,479.8500 |
0.7016 USDT |
0.6932 USDT |
0.6949 USDT |
0.6941 USDT |
| 2024-02-01 |
0.6807 USDT |
2,782.8900 |
0.6829 USDT |
0.6823 USDT |
0.6896 USDT |
0.6925 USDT |
| 2024-01-31 |
0.7012 USDT |
6,060.9700 |
0.6964 USDT |
0.6867 USDT |
0.6880 USDT |
0.6880 USDT |
| 2024-01-30 |
0.7294 USDT |
5,957.2500 |
0.7236 USDT |
0.7215 USDT |
0.7237 USDT |
0.7222 USDT |