Identifier on DigiFinex: dvic_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.7289 USDT |
7,090.6200 |
0.7314 USDT |
0.7260 USDT |
0.7301 USDT |
0.7320 USDT |
| 2024-01-28 |
0.7452 USDT |
72,228.9700 |
0.7299 USDT |
0.7209 USDT |
0.7321 USDT |
0.7294 USDT |
| 2024-01-27 |
0.7135 USDT |
4,419.7100 |
0.7136 USDT |
0.7101 USDT |
0.7136 USDT |
0.7109 USDT |
| 2024-01-26 |
0.7066 USDT |
9,434.7300 |
0.7162 USDT |
0.7083 USDT |
0.7125 USDT |
0.7123 USDT |
| 2024-01-25 |
0.6997 USDT |
4,734.3700 |
0.6929 USDT |
0.6884 USDT |
0.6920 USDT |
0.6934 USDT |
| 2024-01-24 |
0.7122 USDT |
16,649.4500 |
0.7079 USDT |
0.6939 USDT |
0.6979 USDT |
0.6977 USDT |
| 2024-01-23 |
0.6717 USDT |
5,467.4400 |
0.6714 USDT |
0.6568 USDT |
0.6609 USDT |
0.6697 USDT |
| 2024-01-22 |
0.7195 USDT |
6,361.2800 |
0.7182 USDT |
0.7004 USDT |
0.7087 USDT |
0.7044 USDT |
| 2024-01-21 |
0.7512 USDT |
4,314.7000 |
0.7453 USDT |
0.7428 USDT |
0.7449 USDT |
0.7446 USDT |
| 2024-01-20 |
0.7464 USDT |
4,993.0300 |
0.7466 USDT |
0.7459 USDT |
0.7524 USDT |
0.7557 USDT |
| 2024-01-19 |
0.7511 USDT |
30,125.8100 |
0.7476 USDT |
0.6980 USDT |
0.7278 USDT |
0.7379 USDT |
| 2024-01-18 |
0.8169 USDT |
26,002.5500 |
0.8133 USDT |
0.7768 USDT |
0.7909 USDT |
0.7845 USDT |
| 2024-01-17 |
0.8320 USDT |
13,873.5000 |
0.8337 USDT |
0.8058 USDT |
0.8156 USDT |
0.8093 USDT |
| 2024-01-16 |
0.8066 USDT |
23,962.2500 |
0.7988 USDT |
0.7950 USDT |
0.8015 USDT |
0.8166 USDT |
| 2024-01-15 |
0.7995 USDT |
3,830.4200 |
0.8030 USDT |
0.7882 USDT |
0.7937 USDT |
0.7957 USDT |
| 2024-01-14 |
0.7851 USDT |
5,775.2900 |
0.7895 USDT |
0.7704 USDT |
0.7776 USDT |
0.7778 USDT |
| 2024-01-13 |
0.7801 USDT |
7,020.3600 |
0.7867 USDT |
0.7849 USDT |
0.7901 USDT |
0.8052 USDT |
| 2024-01-12 |
0.8191 USDT |
22,664.7700 |
0.8256 USDT |
0.7863 USDT |
0.8038 USDT |
0.8087 USDT |
| 2024-01-11 |
0.8400 USDT |
5,648.8400 |
0.8306 USDT |
0.8247 USDT |
0.8301 USDT |
0.8304 USDT |
| 2024-01-10 |
0.8406 USDT |
23,239.7900 |
0.8163 USDT |
0.7777 USDT |
0.7989 USDT |
0.7877 USDT |
| 2024-01-09 |
0.8024 USDT |
54,840.9500 |
0.7680 USDT |
0.7678 USDT |
0.7848 USDT |
0.7887 USDT |
| 2024-01-08 |
0.7696 USDT |
7,827.0700 |
0.7706 USDT |
0.7668 USDT |
0.7722 USDT |
0.7861 USDT |
| 2024-01-07 |
0.8068 USDT |
9,142.6900 |
0.7788 USDT |
0.7778 USDT |
0.7879 USDT |
0.7982 USDT |
| 2024-01-06 |
0.8541 USDT |
28,302.7900 |
0.8081 USDT |
0.8071 USDT |
0.8177 USDT |
0.8151 USDT |
| 2024-01-05 |
0.8017 USDT |
7,279.5700 |
0.7936 USDT |
0.7737 USDT |
0.7834 USDT |
0.8053 USDT |
| 2024-01-04 |
0.7649 USDT |
9,027.8400 |
0.7705 USDT |
0.7565 USDT |
0.7655 USDT |
0.7655 USDT |
| 2024-01-03 |
0.7766 USDT |
9,043.3500 |
0.7669 USDT |
0.7394 USDT |
0.7507 USDT |
0.7535 USDT |
| 2024-01-02 |
0.8337 USDT |
9,547.3600 |
0.8227 USDT |
0.8158 USDT |
0.8208 USDT |
0.8295 USDT |
| 2024-01-01 |
0.8149 USDT |
18,995.1100 |
0.8308 USDT |
0.8213 USDT |
0.8289 USDT |
0.8297 USDT |
| 2023-12-31 |
0.9555 USDT |
36,266.9600 |
0.8447 USDT |
0.7854 USDT |
0.7997 USDT |
0.7993 USDT |
| 2023-12-30 |
0.8541 USDT |
52,235.0700 |
0.8117 USDT |
0.8059 USDT |
0.8141 USDT |
0.9398 USDT |
| 2023-12-29 |
0.8083 USDT |
5,822.7400 |
0.7928 USDT |
0.7781 USDT |
0.7877 USDT |
0.7803 USDT |
| 2023-12-28 |
0.8385 USDT |
2,877.5100 |
0.8224 USDT |
0.8096 USDT |
0.8168 USDT |
0.8151 USDT |
| 2023-12-27 |
0.8459 USDT |
6,741.4500 |
0.8418 USDT |
0.8409 USDT |
0.8458 USDT |
0.8427 USDT |
| 2023-12-26 |
0.8457 USDT |
5,631.0500 |
0.8319 USDT |
0.8304 USDT |
0.8353 USDT |
0.8361 USDT |
| 2023-12-25 |
0.8839 USDT |
5,484.5700 |
0.8532 USDT |
0.8510 USDT |
0.8545 USDT |
0.8610 USDT |
| 2023-12-24 |
0.8659 USDT |
9,536.0400 |
0.8685 USDT |
0.8504 USDT |
0.8646 USDT |
0.8682 USDT |
| 2023-12-23 |
0.8441 USDT |
24,936.9900 |
0.8337 USDT |
0.8299 USDT |
0.8360 USDT |
0.8620 USDT |
| 2023-12-22 |
0.8168 USDT |
8,178.5400 |
0.8143 USDT |
0.8034 USDT |
0.8090 USDT |
0.8076 USDT |
| 2023-12-21 |
0.8147 USDT |
13,324.1500 |
0.8241 USDT |
0.8039 USDT |
0.8179 USDT |
0.8233 USDT |
| 2023-12-20 |
0.8254 USDT |
9,154.0700 |
0.8063 USDT |
0.7896 USDT |
0.7945 USDT |
0.7944 USDT |
| 2023-12-19 |
0.8003 USDT |
31,591.3400 |
0.7687 USDT |
0.7687 USDT |
0.7993 USDT |
0.8110 USDT |
| 2023-12-18 |
0.7636 USDT |
10,206.4300 |
0.7472 USDT |
0.7435 USDT |
0.7497 USDT |
0.7757 USDT |
| 2023-12-17 |
0.8232 USDT |
6,084.0100 |
0.8334 USDT |
0.8199 USDT |
0.8276 USDT |
0.8199 USDT |
| 2023-12-16 |
0.8617 USDT |
9,355.1400 |
0.8642 USDT |
0.8457 USDT |
0.8493 USDT |
0.8488 USDT |
| 2023-12-15 |
0.8994 USDT |
15,347.5600 |
0.8796 USDT |
0.8638 USDT |
0.8710 USDT |
0.8699 USDT |
| 2023-12-14 |
0.9458 USDT |
11,249.9200 |
0.9375 USDT |
0.9316 USDT |
0.9366 USDT |
0.9428 USDT |
| 2023-12-13 |
0.9412 USDT |
14,991.0100 |
0.9416 USDT |
0.9403 USDT |
0.9469 USDT |
0.9468 USDT |
| 2023-12-12 |
0.9604 USDT |
9,565.8800 |
0.9511 USDT |
0.9360 USDT |
0.9481 USDT |
0.9545 USDT |
| 2023-12-11 |
0.9974 USDT |
18,453.8700 |
0.9919 USDT |
0.9471 USDT |
0.9659 USDT |
0.9605 USDT |