Identifier on DigiFinex: dydx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0703 USDT |
118,911.6000 |
0.0718 USDT |
0.0709 USDT |
0.0719 USDT |
0.0711 USDT |
| 2023-05-21 |
0.0767 USDT |
242,416.3000 |
0.0730 USDT |
0.0698 USDT |
0.0713 USDT |
0.0716 USDT |
| 2023-05-20 |
0.0791 USDT |
154,476.1000 |
0.0803 USDT |
0.0788 USDT |
0.0801 USDT |
0.0800 USDT |
| 2023-05-19 |
0.0806 USDT |
160,155.7000 |
0.0808 USDT |
0.0784 USDT |
0.0808 USDT |
0.0822 USDT |
| 2023-05-18 |
0.0874 USDT |
270,100.0000 |
0.0850 USDT |
0.0770 USDT |
0.0799 USDT |
0.0824 USDT |
| 2023-05-17 |
0.0850 USDT |
265,629.0000 |
0.0842 USDT |
0.0842 USDT |
0.0900 USDT |
0.0905 USDT |
| 2023-05-16 |
0.0896 USDT |
166,728.7000 |
0.0894 USDT |
0.0851 USDT |
0.0874 USDT |
0.0886 USDT |
| 2023-05-15 |
0.0928 USDT |
192,030.2000 |
0.0941 USDT |
0.0916 USDT |
0.0935 USDT |
0.0928 USDT |
| 2023-05-14 |
0.0883 USDT |
140,459.1000 |
0.0886 USDT |
0.0869 USDT |
0.0887 USDT |
0.0897 USDT |
| 2023-05-13 |
0.0875 USDT |
182,242.1000 |
0.0862 USDT |
0.0861 USDT |
0.0881 USDT |
0.0882 USDT |
| 2023-05-12 |
0.0808 USDT |
351,496.0000 |
0.0819 USDT |
0.0768 USDT |
0.0837 USDT |
0.0901 USDT |
| 2023-05-11 |
0.0862 USDT |
319,327.8000 |
0.0716 USDT |
0.0679 USDT |
0.0709 USDT |
0.0747 USDT |
| 2023-05-10 |
0.1006 USDT |
443,506.8000 |
0.1080 USDT |
0.0863 USDT |
0.1024 USDT |
0.1103 USDT |
| 2023-05-09 |
0.0979 USDT |
176,542.5000 |
0.0995 USDT |
0.0951 USDT |
0.0965 USDT |
0.0957 USDT |
| 2023-05-08 |
0.1109 USDT |
390,806.0000 |
0.1104 USDT |
0.0870 USDT |
0.0939 USDT |
0.0935 USDT |
| 2023-05-07 |
0.1434 USDT |
103,645.4000 |
0.1451 USDT |
0.1398 USDT |
0.1434 USDT |
0.1440 USDT |
| 2023-05-06 |
0.1551 USDT |
94,711.5000 |
0.1453 USDT |
0.1405 USDT |
0.1431 USDT |
0.1426 USDT |
| 2023-05-05 |
0.1740 USDT |
89,730.5000 |
0.1840 USDT |
0.1763 USDT |
0.1837 USDT |
0.1835 USDT |
| 2023-05-04 |
0.1795 USDT |
73,822.2000 |
0.1672 USDT |
0.1637 USDT |
0.1677 USDT |
0.1692 USDT |
| 2023-05-03 |
0.1647 USDT |
116,301.8000 |
0.1667 USDT |
0.1667 USDT |
0.1775 USDT |
0.1901 USDT |
| 2023-05-02 |
0.1619 USDT |
106,443.9000 |
0.1598 USDT |
0.1590 USDT |
0.1623 USDT |
0.1621 USDT |
| 2023-05-01 |
0.1768 USDT |
85,077.5000 |
0.1605 USDT |
0.1588 USDT |
0.1637 USDT |
0.1647 USDT |
| 2023-04-30 |
0.2090 USDT |
98,830.9000 |
0.2149 USDT |
0.1926 USDT |
0.2005 USDT |
0.2019 USDT |
| 2023-04-29 |
0.2293 USDT |
57,001.4000 |
0.2152 USDT |
0.2124 USDT |
0.2166 USDT |
0.2157 USDT |
| 2023-04-28 |
0.2243 USDT |
81,890.1000 |
0.2329 USDT |
0.2324 USDT |
0.2377 USDT |
0.2334 USDT |
| 2023-04-27 |
0.2116 USDT |
109,628.4000 |
0.2243 USDT |
0.2153 USDT |
0.2192 USDT |
0.2192 USDT |
| 2023-04-26 |
0.2147 USDT |
148,697.4000 |
0.2259 USDT |
0.1761 USDT |
0.2340 USDT |
0.1883 USDT |
| 2023-04-25 |
0.1800 USDT |
157,858.3000 |
0.1730 USDT |
0.1679 USDT |
0.1823 USDT |
0.2008 USDT |
| 2023-04-24 |
0.1875 USDT |
147,383.3000 |
0.1937 USDT |
0.1848 USDT |
0.1976 USDT |
0.1951 USDT |
| 2023-04-23 |
0.1898 USDT |
182,643.2000 |
0.1861 USDT |
0.1632 USDT |
0.1722 USDT |
0.1681 USDT |
| 2023-04-22 |
0.1955 USDT |
125,531.4000 |
0.1976 USDT |
0.1971 USDT |
0.1999 USDT |
0.1987 USDT |
| 2023-04-21 |
0.2361 USDT |
153,904.0000 |
0.2265 USDT |
0.1864 USDT |
0.1955 USDT |
0.1990 USDT |
| 2023-04-20 |
0.2898 USDT |
149,960.1000 |
0.2778 USDT |
0.2512 USDT |
0.2616 USDT |
0.2604 USDT |
| 2023-04-19 |
0.3411 USDT |
94,473.1000 |
0.3037 USDT |
0.2680 USDT |
0.2916 USDT |
0.2848 USDT |
| 2023-04-18 |
0.4009 USDT |
46,654.2000 |
0.4261 USDT |
0.4043 USDT |
0.4290 USDT |
0.4384 USDT |
| 2023-04-17 |
0.3617 USDT |
65,088.4000 |
0.3804 USDT |
0.3700 USDT |
0.3726 USDT |
0.3723 USDT |
| 2023-04-16 |
0.3403 USDT |
68,507.6000 |
0.3282 USDT |
0.3153 USDT |
0.3338 USDT |
0.3320 USDT |
| 2023-04-15 |
0.3360 USDT |
49,382.9000 |
0.3639 USDT |
0.3421 USDT |
0.3556 USDT |
0.3586 USDT |
| 2023-04-14 |
0.3035 USDT |
68,510.7000 |
0.2827 USDT |
0.2818 USDT |
0.2983 USDT |
0.3062 USDT |
| 2023-04-13 |
0.3166 USDT |
61,354.2000 |
0.3196 USDT |
0.2904 USDT |
0.2934 USDT |
0.2916 USDT |
| 2023-04-12 |
0.3019 USDT |
43,756.7000 |
0.3035 USDT |
0.3031 USDT |
0.3109 USDT |
0.3088 USDT |
| 2023-04-11 |
0.3599 USDT |
50,033.9000 |
0.3414 USDT |
0.3276 USDT |
0.3360 USDT |
0.3405 USDT |
| 2023-04-10 |
0.3367 USDT |
41,643.9000 |
0.3548 USDT |
0.3513 USDT |
0.3584 USDT |
0.3710 USDT |
| 2023-04-09 |
0.3332 USDT |
43,726.2000 |
0.3262 USDT |
0.3213 USDT |
0.3346 USDT |
0.3404 USDT |
| 2023-04-08 |
0.3427 USDT |
43,304.3000 |
0.3240 USDT |
0.3195 USDT |
0.3276 USDT |
0.3312 USDT |
| 2023-04-07 |
0.3694 USDT |
38,319.9000 |
0.3405 USDT |
0.3384 USDT |
0.3445 USDT |
0.3420 USDT |
| 2023-04-06 |
0.4187 USDT |
42,125.9000 |
0.4040 USDT |
0.3864 USDT |
0.3922 USDT |
0.3899 USDT |
| 2023-04-05 |
0.4305 USDT |
63,960.3000 |
0.4170 USDT |
0.4092 USDT |
0.4300 USDT |
0.4235 USDT |
| 2023-04-04 |
0.3838 USDT |
38,005.2000 |
0.3916 USDT |
0.3902 USDT |
0.3997 USDT |
0.4043 USDT |
| 2023-04-03 |
0.3657 USDT |
93,093.7000 |
0.3826 USDT |
0.3400 USDT |
0.3648 USDT |
0.3764 USDT |