Identifier on DigiFinex: dydx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2254 USDT |
11,778.0000 |
0.2112 USDT |
0.2096 USDT |
0.2134 USDT |
0.2118 USDT |
| 2024-10-02 |
0.2743 USDT |
5,517.2000 |
0.2372 USDT |
0.2330 USDT |
0.2389 USDT |
0.2346 USDT |
| 2024-10-01 |
0.3765 USDT |
9,842.9000 |
0.3090 USDT |
0.2999 USDT |
0.3090 USDT |
0.3018 USDT |
| 2024-09-30 |
0.5175 USDT |
15,467.0000 |
0.4556 USDT |
0.4300 USDT |
0.4556 USDT |
0.4300 USDT |
| 2024-09-29 |
0.5303 USDT |
44,864.3000 |
0.5823 USDT |
0.5506 USDT |
0.5647 USDT |
0.5522 USDT |
| 2024-09-28 |
0.5568 USDT |
44,180.3000 |
0.5427 USDT |
0.5029 USDT |
0.5239 USDT |
0.5145 USDT |
| 2024-09-27 |
0.5891 USDT |
50,424.5000 |
0.5901 USDT |
0.5668 USDT |
0.5866 USDT |
0.5684 USDT |
| 2024-09-26 |
0.5360 USDT |
49,096.0000 |
0.5662 USDT |
0.5295 USDT |
0.5524 USDT |
0.5594 USDT |
| 2024-09-25 |
0.5410 USDT |
57,700.9000 |
0.5463 USDT |
0.5051 USDT |
0.5264 USDT |
0.5201 USDT |
| 2024-09-24 |
0.4797 USDT |
63,608.9000 |
0.4802 USDT |
0.4787 USDT |
0.5019 USDT |
0.5445 USDT |
| 2024-09-23 |
0.4538 USDT |
78,277.5000 |
0.4368 USDT |
0.4367 USDT |
0.4582 USDT |
0.4641 USDT |
| 2024-09-22 |
0.4674 USDT |
83,206.9000 |
0.4424 USDT |
0.4209 USDT |
0.4415 USDT |
0.4454 USDT |
| 2024-09-21 |
0.5059 USDT |
45,562.1000 |
0.5167 USDT |
0.4995 USDT |
0.5057 USDT |
0.5009 USDT |
| 2024-09-20 |
0.5189 USDT |
52,796.1000 |
0.5091 USDT |
0.4825 USDT |
0.5036 USDT |
0.5170 USDT |
| 2024-09-19 |
0.4940 USDT |
42,367.3000 |
0.5425 USDT |
0.5110 USDT |
0.5254 USDT |
0.5234 USDT |
| 2024-09-18 |
0.4076 USDT |
65,789.2000 |
0.3929 USDT |
0.3643 USDT |
0.3853 USDT |
0.4020 USDT |
| 2024-09-17 |
0.4611 USDT |
48,874.5000 |
0.4681 USDT |
0.4389 USDT |
0.4432 USDT |
0.4416 USDT |
| 2024-09-16 |
0.4845 USDT |
60,612.9000 |
0.4631 USDT |
0.4418 USDT |
0.4569 USDT |
0.4551 USDT |
| 2024-09-15 |
0.5713 USDT |
55,889.2000 |
0.5974 USDT |
0.5206 USDT |
0.5516 USDT |
0.5240 USDT |
| 2024-09-14 |
0.6053 USDT |
36,737.1000 |
0.5908 USDT |
0.5652 USDT |
0.5871 USDT |
0.5811 USDT |
| 2024-09-13 |
0.5968 USDT |
38,736.9000 |
0.5966 USDT |
0.5946 USDT |
0.6329 USDT |
0.6286 USDT |
| 2024-09-12 |
0.5992 USDT |
48,176.2000 |
0.5741 USDT |
0.5596 USDT |
0.5894 USDT |
0.5996 USDT |
| 2024-09-11 |
0.5928 USDT |
65,923.7000 |
0.5489 USDT |
0.5439 USDT |
0.5714 USDT |
0.6050 USDT |
| 2024-09-10 |
0.6708 USDT |
49,719.0000 |
0.6323 USDT |
0.6234 USDT |
0.6434 USDT |
0.6665 USDT |
| 2024-09-09 |
0.6728 USDT |
36,314.1000 |
0.7099 USDT |
0.6998 USDT |
0.7160 USDT |
0.7178 USDT |
| 2024-09-08 |
0.6499 USDT |
35,143.0000 |
0.6201 USDT |
0.6069 USDT |
0.6286 USDT |
0.6500 USDT |
| 2024-09-07 |
0.6249 USDT |
54,027.1000 |
0.6582 USDT |
0.6362 USDT |
0.6507 USDT |
0.6384 USDT |
| 2024-09-06 |
0.7308 USDT |
92,920.2000 |
0.7382 USDT |
0.6665 USDT |
0.7081 USDT |
0.7078 USDT |
| 2024-09-05 |
0.7703 USDT |
57,634.4000 |
0.7700 USDT |
0.7078 USDT |
0.7433 USDT |
0.7385 USDT |
| 2024-09-04 |
0.7669 USDT |
52,455.9000 |
0.7699 USDT |
0.7415 USDT |
0.7884 USDT |
0.8089 USDT |
| 2024-09-03 |
0.9322 USDT |
34,973.4000 |
0.8726 USDT |
0.8268 USDT |
0.8632 USDT |
0.8658 USDT |
| 2024-09-02 |
0.9086 USDT |
28,887.2000 |
0.9361 USDT |
0.9186 USDT |
0.9438 USDT |
0.9981 USDT |
| 2024-09-01 |
1.0289 USDT |
34,899.1000 |
1.0256 USDT |
0.9413 USDT |
0.9994 USDT |
0.9686 USDT |
| 2024-08-31 |
1.1543 USDT |
21,792.9000 |
1.0905 USDT |
1.0525 USDT |
1.0942 USDT |
1.1319 USDT |
| 2024-08-30 |
1.2420 USDT |
20,402.5000 |
1.1334 USDT |
1.1296 USDT |
1.1888 USDT |
1.2122 USDT |
| 2024-08-29 |
1.4790 USDT |
22,490.7000 |
1.5345 USDT |
1.2854 USDT |
1.3555 USDT |
1.3424 USDT |
| 2024-08-28 |
1.5703 USDT |
29,065.4000 |
1.4838 USDT |
1.3992 USDT |
1.4914 USDT |
1.4076 USDT |
| 2024-08-27 |
2.0465 USDT |
19,177.1000 |
2.0054 USDT |
1.6147 USDT |
1.7046 USDT |
1.7046 USDT |
| 2024-08-26 |
2.4531 USDT |
13,355.5000 |
2.2388 USDT |
2.0925 USDT |
2.1862 USDT |
2.1964 USDT |
| 2024-08-25 |
2.9549 USDT |
37,146.7000 |
3.4091 USDT |
2.6921 USDT |
2.8251 USDT |
2.7203 USDT |
| 2024-08-24 |
0.0003 USDT |
18,598,533.2000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-23 |
0.0003 USDT |
90,104,217.9000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-22 |
0.0003 USDT |
65,811,167.7000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-21 |
0.0003 USDT |
62,686,709.7000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-20 |
0.0003 USDT |
139,766,482.9000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-19 |
0.0003 USDT |
72,855,417.3000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-18 |
0.0003 USDT |
81,196,759.8000 |
0.0003 USDT |
0.0003 USDT |
0.0004 USDT |
0.0003 USDT |
| 2024-08-17 |
0.0003 USDT |
68,451,569.4000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-16 |
0.0003 USDT |
127,388,454.8000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-15 |
0.0003 USDT |
119,696,365.6000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |