Identifier on DigiFinex: dydx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0390 USDT |
619,485.5000 |
0.0386 USDT |
0.0367 USDT |
0.0391 USDT |
0.0388 USDT |
| 2024-04-19 |
0.0371 USDT |
669,952.1000 |
0.0404 USDT |
0.0368 USDT |
0.0390 USDT |
0.0382 USDT |
| 2024-04-18 |
0.0330 USDT |
955,144.7000 |
0.0362 USDT |
0.0341 USDT |
0.0357 USDT |
0.0362 USDT |
| 2024-04-17 |
0.0309 USDT |
2,099,014.1000 |
0.0273 USDT |
0.0262 USDT |
0.0288 USDT |
0.0319 USDT |
| 2024-04-16 |
0.0314 USDT |
1,359,774.4000 |
0.0311 USDT |
0.0304 USDT |
0.0319 USDT |
0.0326 USDT |
| 2024-04-15 |
0.0353 USDT |
2,541,648.5000 |
0.0375 USDT |
0.0276 USDT |
0.0319 USDT |
0.0305 USDT |
| 2024-04-14 |
0.0278 USDT |
2,270,710.7000 |
0.0301 USDT |
0.0279 USDT |
0.0324 USDT |
0.0328 USDT |
| 2024-04-13 |
0.0351 USDT |
4,872,934.2000 |
0.0490 USDT |
0.0162 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-04-12 |
0.0687 USDT |
1,865,965.0000 |
0.1084 USDT |
0.0334 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-04-11 |
0.1196 USDT |
252,737.5000 |
0.1194 USDT |
0.1116 USDT |
0.1161 USDT |
0.1167 USDT |
| 2024-04-10 |
0.1231 USDT |
194,582.6000 |
0.1253 USDT |
0.1187 USDT |
0.1242 USDT |
0.1263 USDT |
| 2024-04-09 |
0.1386 USDT |
246,929.3000 |
0.1368 USDT |
0.1265 USDT |
0.1340 USDT |
0.1319 USDT |
| 2024-04-08 |
0.1378 USDT |
167,514.1000 |
0.1425 USDT |
0.1423 USDT |
0.1468 USDT |
0.1482 USDT |
| 2024-04-07 |
0.1251 USDT |
161,142.0000 |
0.1284 USDT |
0.1243 USDT |
0.1268 USDT |
0.1280 USDT |
| 2024-04-06 |
0.1161 USDT |
145,632.7000 |
0.1153 USDT |
0.1149 USDT |
0.1166 USDT |
0.1155 USDT |
| 2024-04-05 |
0.1114 USDT |
230,815.9000 |
0.1065 USDT |
0.1052 USDT |
0.1103 USDT |
0.1135 USDT |
| 2024-04-04 |
0.1291 USDT |
246,438.2000 |
0.1341 USDT |
0.1160 USDT |
0.1199 USDT |
0.1186 USDT |
| 2024-04-03 |
0.1339 USDT |
199,032.3000 |
0.1298 USDT |
0.1218 USDT |
0.1289 USDT |
0.1306 USDT |
| 2024-04-02 |
0.1401 USDT |
254,726.7000 |
0.1351 USDT |
0.1277 USDT |
0.1349 USDT |
0.1338 USDT |
| 2024-04-01 |
0.1656 USDT |
180,078.4000 |
0.1554 USDT |
0.1476 USDT |
0.1543 USDT |
0.1637 USDT |
| 2024-03-31 |
0.1892 USDT |
76,986.3000 |
0.1876 USDT |
0.1873 USDT |
0.1902 USDT |
0.1932 USDT |
| 2024-03-30 |
0.1935 USDT |
118,337.2000 |
0.1946 USDT |
0.1795 USDT |
0.1851 USDT |
0.1818 USDT |
| 2024-03-29 |
0.2038 USDT |
142,773.8000 |
0.2092 USDT |
0.1968 USDT |
0.1984 USDT |
0.1968 USDT |
| 2024-03-28 |
0.1975 USDT |
137,989.8000 |
0.1944 USDT |
0.1891 USDT |
0.1986 USDT |
0.2001 USDT |
| 2024-03-27 |
0.2157 USDT |
131,857.7000 |
0.1975 USDT |
0.1916 USDT |
0.1987 USDT |
0.2002 USDT |
| 2024-03-26 |
0.2334 USDT |
166,005.2000 |
0.2365 USDT |
0.2243 USDT |
0.2365 USDT |
0.2376 USDT |
| 2024-03-25 |
0.2024 USDT |
124,628.8000 |
0.2117 USDT |
0.2094 USDT |
0.2180 USDT |
0.2190 USDT |
| 2024-03-24 |
0.1869 USDT |
116,895.8000 |
0.1870 USDT |
0.1807 USDT |
0.1880 USDT |
0.1990 USDT |
| 2024-03-23 |
0.1790 USDT |
81,456.5000 |
0.1851 USDT |
0.1804 USDT |
0.1827 USDT |
0.1812 USDT |
| 2024-03-22 |
0.1825 USDT |
191,545.9000 |
0.1653 USDT |
0.1650 USDT |
0.1761 USDT |
0.1737 USDT |
| 2024-03-21 |
0.1953 USDT |
222,904.5000 |
0.1985 USDT |
0.1836 USDT |
0.1973 USDT |
0.1969 USDT |
| 2024-03-20 |
0.1631 USDT |
330,815.9000 |
0.1801 USDT |
0.1481 USDT |
0.1702 USDT |
0.1832 USDT |
| 2024-03-19 |
0.1671 USDT |
298,583.6000 |
0.1638 USDT |
0.1543 USDT |
0.1656 USDT |
0.1777 USDT |
| 2024-03-18 |
0.2188 USDT |
153,887.2000 |
0.1939 USDT |
0.1840 USDT |
0.1948 USDT |
0.1978 USDT |
| 2024-03-17 |
0.2336 USDT |
90,356.1000 |
0.2475 USDT |
0.2406 USDT |
0.2482 USDT |
0.2478 USDT |
| 2024-03-16 |
0.2610 USDT |
255,503.3000 |
0.2467 USDT |
0.2169 USDT |
0.2345 USDT |
0.2337 USDT |
| 2024-03-15 |
0.2766 USDT |
138,025.2000 |
0.2693 USDT |
0.2543 USDT |
0.2705 USDT |
0.2781 USDT |
| 2024-03-14 |
0.3453 USDT |
187,063.7000 |
0.3179 USDT |
0.2861 USDT |
0.3258 USDT |
0.3252 USDT |
| 2024-03-13 |
0.3647 USDT |
64,641.5000 |
0.3455 USDT |
0.3451 USDT |
0.3571 USDT |
0.3631 USDT |
| 2024-03-12 |
0.3611 USDT |
159,441.0000 |
0.3614 USDT |
0.2988 USDT |
0.3530 USDT |
0.3651 USDT |
| 2024-03-11 |
0.3800 USDT |
60,697.4000 |
0.3713 USDT |
0.3657 USDT |
0.3839 USDT |
0.3952 USDT |
| 2024-03-10 |
0.4037 USDT |
60,335.7000 |
0.3849 USDT |
0.3549 USDT |
0.3869 USDT |
0.3863 USDT |
| 2024-03-09 |
0.4669 USDT |
53,249.7000 |
0.4670 USDT |
0.4337 USDT |
0.4436 USDT |
0.4395 USDT |
| 2024-03-08 |
0.4768 USDT |
123,610.1000 |
0.4728 USDT |
0.4052 USDT |
0.4525 USDT |
0.4359 USDT |
| 2024-03-07 |
0.4339 USDT |
101,168.9000 |
0.4632 USDT |
0.4413 USDT |
0.4581 USDT |
0.5479 USDT |
| 2024-03-06 |
0.3384 USDT |
123,161.7000 |
0.4086 USDT |
0.3812 USDT |
0.4015 USDT |
0.4109 USDT |
| 2024-03-05 |
0.3389 USDT |
375,890.1000 |
0.3987 USDT |
0.1931 USDT |
0.2774 USDT |
0.2884 USDT |
| 2024-03-04 |
0.3398 USDT |
145,527.3000 |
0.3467 USDT |
0.2902 USDT |
0.3204 USDT |
0.3293 USDT |
| 2024-03-03 |
0.3445 USDT |
74,087.3000 |
0.3407 USDT |
0.3279 USDT |
0.3317 USDT |
0.3314 USDT |
| 2024-03-02 |
0.3335 USDT |
133,167.0000 |
0.3370 USDT |
0.3191 USDT |
0.3380 USDT |
0.3645 USDT |