Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
0.1235 USDT |
117,565.5200 |
0.1267 USDT |
0.1216 USDT |
0.1267 USDT |
0.1239 USDT |
| 2022-01-15 |
0.1273 USDT |
164,416.8100 |
0.1253 USDT |
0.1139 USDT |
0.1158 USDT |
0.1140 USDT |
| 2022-01-14 |
0.1323 USDT |
132,334.1500 |
0.1255 USDT |
0.1238 USDT |
0.1266 USDT |
0.1326 USDT |
| 2022-01-13 |
0.1362 USDT |
191,207.5300 |
0.1246 USDT |
0.1229 USDT |
0.1315 USDT |
0.1386 USDT |
| 2022-01-12 |
0.1803 USDT |
177,597.1200 |
0.1466 USDT |
0.1413 USDT |
0.1456 USDT |
0.1450 USDT |
| 2022-01-11 |
0.2355 USDT |
563,206.2000 |
0.1973 USDT |
0.1936 USDT |
0.2020 USDT |
0.2018 USDT |
| 2022-01-10 |
0.2739 USDT |
43,467.6900 |
0.3050 USDT |
0.2827 USDT |
0.2906 USDT |
0.2893 USDT |
| 2022-01-09 |
0.2515 USDT |
52,778.2900 |
0.2460 USDT |
0.2310 USDT |
0.2428 USDT |
0.2480 USDT |
| 2022-01-08 |
0.2377 USDT |
51,221.5400 |
0.2856 USDT |
0.2396 USDT |
0.2586 USDT |
0.2564 USDT |
| 2022-01-07 |
0.2325 USDT |
49,052.1500 |
0.2275 USDT |
0.2239 USDT |
0.2321 USDT |
0.2384 USDT |
| 2022-01-06 |
0.2097 USDT |
60,862.5300 |
0.1960 USDT |
0.1927 USDT |
0.2021 USDT |
0.1965 USDT |
| 2022-01-05 |
0.1490 USDT |
89,039.8800 |
0.1711 USDT |
0.1695 USDT |
0.1879 USDT |
0.2118 USDT |
| 2022-01-04 |
0.1706 USDT |
85,379.1200 |
0.1714 USDT |
0.1631 USDT |
0.1710 USDT |
0.1739 USDT |
| 2022-01-03 |
0.1700 USDT |
68,139.0300 |
0.1832 USDT |
0.1777 USDT |
0.1848 USDT |
0.1819 USDT |
| 2022-01-02 |
0.1637 USDT |
67,575.2500 |
0.1599 USDT |
0.1578 USDT |
0.1612 USDT |
0.1584 USDT |
| 2022-01-01 |
0.1873 USDT |
72,655.7100 |
0.1763 USDT |
0.1716 USDT |
0.1766 USDT |
0.1771 USDT |
| 2021-12-31 |
0.1865 USDT |
55,455.3400 |
0.2178 USDT |
0.1995 USDT |
0.2042 USDT |
0.2000 USDT |
| 2021-12-30 |
0.1697 USDT |
69,846.3400 |
0.1744 USDT |
0.1688 USDT |
0.1756 USDT |
0.1775 USDT |
| 2021-12-29 |
0.1384 USDT |
97,609.2900 |
0.1538 USDT |
0.1518 USDT |
0.1627 USDT |
0.1668 USDT |
| 2021-12-28 |
0.1356 USDT |
151,246.1000 |
0.1227 USDT |
0.1097 USDT |
0.1221 USDT |
0.1288 USDT |
| 2021-12-27 |
0.1568 USDT |
95,788.1800 |
0.1326 USDT |
0.1285 USDT |
0.1357 USDT |
0.1434 USDT |
| 2021-12-26 |
0.2052 USDT |
72,200.6900 |
0.1921 USDT |
0.1818 USDT |
0.1846 USDT |
0.1846 USDT |
| 2021-12-25 |
0.2156 USDT |
44,239.9700 |
0.2058 USDT |
0.1944 USDT |
0.2088 USDT |
0.2068 USDT |
| 2021-12-24 |
0.2130 USDT |
45,742.8700 |
0.2285 USDT |
0.2187 USDT |
0.2248 USDT |
0.2294 USDT |
| 2021-12-23 |
0.2595 USDT |
43,733.6800 |
0.2359 USDT |
0.2328 USDT |
0.2413 USDT |
0.2349 USDT |
| 2021-12-22 |
0.3324 USDT |
48,229.7000 |
0.2749 USDT |
0.2702 USDT |
0.2795 USDT |
0.2769 USDT |
| 2021-12-21 |
0.4186 USDT |
24,065.8000 |
0.4180 USDT |
0.3984 USDT |
0.4115 USDT |
0.3984 USDT |
| 2021-12-20 |
0.4363 USDT |
28,413.2400 |
0.4194 USDT |
0.4097 USDT |
0.4349 USDT |
0.4385 USDT |
| 2021-12-19 |
0.3489 USDT |
33,494.3100 |
0.3656 USDT |
0.3641 USDT |
0.3741 USDT |
0.3648 USDT |
| 2021-12-18 |
0.3621 USDT |
32,457.7700 |
0.3516 USDT |
0.3387 USDT |
0.3518 USDT |
0.3585 USDT |
| 2021-12-17 |
0.3927 USDT |
33,034.8600 |
0.4052 USDT |
0.3930 USDT |
0.4252 USDT |
0.4124 USDT |
| 2021-12-16 |
0.3274 USDT |
38,635.0800 |
0.3634 USDT |
0.3493 USDT |
0.3572 USDT |
0.3727 USDT |
| 2021-12-15 |
0.3673 USDT |
52,521.3200 |
0.3398 USDT |
0.3042 USDT |
0.3194 USDT |
0.3149 USDT |
| 2021-12-14 |
0.4136 USDT |
40,361.2400 |
0.4231 USDT |
0.3514 USDT |
0.3831 USDT |
0.3823 USDT |
| 2021-12-13 |
0.3415 USDT |
34,802.3300 |
0.4695 USDT |
0.4108 USDT |
0.4283 USDT |
0.4253 USDT |
| 2021-12-12 |
0.3262 USDT |
31,319.4400 |
0.3101 USDT |
0.3065 USDT |
0.3119 USDT |
0.3151 USDT |
| 2021-12-11 |
0.3235 USDT |
32,673.0600 |
0.3230 USDT |
0.3080 USDT |
0.3208 USDT |
0.3090 USDT |
| 2021-12-10 |
0.3440 USDT |
32,450.9100 |
0.3153 USDT |
0.3115 USDT |
0.3208 USDT |
0.3296 USDT |
| 2021-12-09 |
0.3607 USDT |
35,405.9500 |
0.4301 USDT |
0.4089 USDT |
0.4213 USDT |
0.4091 USDT |
| 2021-12-08 |
0.3657 USDT |
38,455.3000 |
0.3152 USDT |
0.3142 USDT |
0.3291 USDT |
0.3289 USDT |
| 2021-12-07 |
0.4153 USDT |
29,837.9400 |
0.4443 USDT |
0.4244 USDT |
0.4476 USDT |
0.4270 USDT |
| 2021-12-06 |
0.5863 USDT |
25,797.5400 |
0.5281 USDT |
0.4481 USDT |
0.4797 USDT |
0.4610 USDT |
| 2021-12-05 |
0.4803 USDT |
36,219.2900 |
0.5631 USDT |
0.5340 USDT |
0.5708 USDT |
0.5459 USDT |
| 2021-12-04 |
0.4476 USDT |
39,240.6800 |
0.4271 USDT |
0.4017 USDT |
0.4268 USDT |
0.4361 USDT |
| 2021-12-03 |
0.2619 USDT |
58,336.1500 |
0.3004 USDT |
0.2903 USDT |
0.3030 USDT |
0.2984 USDT |
| 2021-12-02 |
0.2422 USDT |
45,802.1600 |
0.2644 USDT |
0.2527 USDT |
0.2615 USDT |
0.2549 USDT |
| 2021-12-01 |
0.3186 USDT |
40,039.8400 |
0.3014 USDT |
0.2981 USDT |
0.3226 USDT |
0.3228 USDT |
| 2021-11-30 |
0.3623 USDT |
50,458.3500 |
0.3240 USDT |
0.3010 USDT |
0.3292 USDT |
0.3306 USDT |
| 2021-11-29 |
0.3753 USDT |
30,154.4800 |
0.3559 USDT |
0.3479 USDT |
0.3615 USDT |
0.3496 USDT |
| 2021-11-28 |
0.4259 USDT |
34,991.4900 |
0.4298 USDT |
0.3803 USDT |
0.4069 USDT |
0.4004 USDT |