Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.0137 USDT |
1,077,852.5600 |
0.0138 USDT |
0.0137 USDT |
0.0140 USDT |
0.0140 USDT |
| 2022-04-23 |
0.0125 USDT |
1,563,869.4400 |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
0.0130 USDT |
| 2022-04-22 |
0.0141 USDT |
1,992,286.9800 |
0.0146 USDT |
0.0125 USDT |
0.0137 USDT |
0.0127 USDT |
| 2022-04-21 |
0.0125 USDT |
3,504,351.8900 |
0.0126 USDT |
0.0126 USDT |
0.0140 USDT |
0.0147 USDT |
| 2022-04-20 |
0.0118 USDT |
2,058,522.0200 |
0.0131 USDT |
0.0121 USDT |
0.0124 USDT |
0.0126 USDT |
| 2022-04-19 |
0.0137 USDT |
2,287,341.2900 |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0120 USDT |
| 2022-04-18 |
0.0188 USDT |
1,043,643.4400 |
0.0171 USDT |
0.0165 USDT |
0.0169 USDT |
0.0166 USDT |
| 2022-04-17 |
0.0154 USDT |
846,467.6000 |
0.0155 USDT |
0.0152 USDT |
0.0156 USDT |
0.0156 USDT |
| 2022-04-16 |
0.0157 USDT |
828,656.0200 |
0.0159 USDT |
0.0152 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-04-15 |
0.0164 USDT |
630,907.6700 |
0.0164 USDT |
0.0160 USDT |
0.0162 USDT |
0.0161 USDT |
| 2022-04-14 |
0.0155 USDT |
1,023,909.2500 |
0.0175 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-04-13 |
0.0158 USDT |
833,775.8600 |
0.0152 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2022-04-12 |
0.0168 USDT |
1,937,946.2000 |
0.0165 USDT |
0.0163 USDT |
0.0173 USDT |
0.0164 USDT |
| 2022-04-11 |
0.0163 USDT |
2,277,580.5100 |
0.0172 USDT |
0.0169 USDT |
0.0182 USDT |
0.0187 USDT |
| 2022-04-10 |
0.0133 USDT |
2,058,557.2600 |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0142 USDT |
| 2022-04-09 |
0.0141 USDT |
1,286,336.1200 |
0.0139 USDT |
0.0132 USDT |
0.0137 USDT |
0.0135 USDT |
| 2022-04-08 |
0.0118 USDT |
2,656,075.7100 |
0.0133 USDT |
0.0129 USDT |
0.0136 USDT |
0.0145 USDT |
| 2022-04-07 |
0.0119 USDT |
1,936,587.3400 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0108 USDT |
| 2022-04-06 |
0.0103 USDT |
3,184,790.3200 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0118 USDT |
| 2022-04-05 |
0.0076 USDT |
4,471,451.4300 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0084 USDT |
| 2022-04-04 |
0.0073 USDT |
3,993,677.6600 |
0.0083 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-04-03 |
0.0072 USDT |
3,553,808.7600 |
0.0076 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-04-02 |
0.0081 USDT |
3,924,705.0200 |
0.0087 USDT |
0.0077 USDT |
0.0081 USDT |
0.0081 USDT |
| 2022-04-01 |
0.0106 USDT |
3,463,974.8200 |
0.0089 USDT |
0.0089 USDT |
0.0094 USDT |
0.0091 USDT |
| 2022-03-31 |
0.0102 USDT |
2,654,283.2900 |
0.0116 USDT |
0.0112 USDT |
0.0116 USDT |
0.0118 USDT |
| 2022-03-30 |
0.0133 USDT |
3,886,609.1400 |
0.0118 USDT |
0.0110 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-03-29 |
0.0157 USDT |
1,862,286.5700 |
0.0161 USDT |
0.0154 USDT |
0.0163 USDT |
0.0158 USDT |
| 2022-03-28 |
0.0160 USDT |
2,739,233.8800 |
0.0147 USDT |
0.0146 USDT |
0.0166 USDT |
0.0183 USDT |
| 2022-03-27 |
0.0202 USDT |
1,911,623.2500 |
0.0195 USDT |
0.0175 USDT |
0.0182 USDT |
0.0175 USDT |
| 2022-03-26 |
0.0226 USDT |
1,059,601.6900 |
0.0218 USDT |
0.0209 USDT |
0.0218 USDT |
0.0217 USDT |
| 2022-03-25 |
0.0225 USDT |
884,687.2600 |
0.0228 USDT |
0.0227 USDT |
0.0240 USDT |
0.0240 USDT |
| 2022-03-24 |
0.0255 USDT |
612,799.7100 |
0.0240 USDT |
0.0233 USDT |
0.0240 USDT |
0.0235 USDT |
| 2022-03-23 |
0.0283 USDT |
594,053.1500 |
0.0275 USDT |
0.0259 USDT |
0.0273 USDT |
0.0260 USDT |
| 2022-03-22 |
0.0274 USDT |
708,966.1700 |
0.0270 USDT |
0.0263 USDT |
0.0269 USDT |
0.0268 USDT |
| 2022-03-21 |
0.0304 USDT |
609,725.3400 |
0.0308 USDT |
0.0290 USDT |
0.0295 USDT |
0.0294 USDT |
| 2022-03-20 |
0.0289 USDT |
904,746.5900 |
0.0336 USDT |
0.0311 USDT |
0.0325 USDT |
0.0325 USDT |
| 2022-03-19 |
0.0284 USDT |
924,474.6800 |
0.0266 USDT |
0.0262 USDT |
0.0272 USDT |
0.0274 USDT |
| 2022-03-18 |
0.0388 USDT |
446,936.6500 |
0.0336 USDT |
0.0333 USDT |
0.0342 USDT |
0.0343 USDT |
| 2022-03-17 |
0.0384 USDT |
435,594.1600 |
0.0377 USDT |
0.0370 USDT |
0.0378 USDT |
0.0385 USDT |
| 2022-03-16 |
0.0453 USDT |
694,334.1100 |
0.0421 USDT |
0.0391 USDT |
0.0412 USDT |
0.0400 USDT |
| 2022-03-15 |
0.0488 USDT |
602,363.4900 |
0.0475 USDT |
0.0453 USDT |
0.0473 USDT |
0.0470 USDT |
| 2022-03-14 |
0.0517 USDT |
270,911.8500 |
0.0526 USDT |
0.0510 USDT |
0.0521 USDT |
0.0511 USDT |
| 2022-03-13 |
0.0456 USDT |
260,036.2400 |
0.0453 USDT |
0.0450 USDT |
0.0462 USDT |
0.0455 USDT |
| 2022-03-12 |
0.0445 USDT |
281,810.9400 |
0.0439 USDT |
0.0435 USDT |
0.0441 USDT |
0.0439 USDT |
| 2022-03-11 |
0.0466 USDT |
434,494.2500 |
0.0477 USDT |
0.0457 USDT |
0.0481 USDT |
0.0464 USDT |
| 2022-03-10 |
0.0443 USDT |
361,131.2700 |
0.0451 USDT |
0.0432 USDT |
0.0446 USDT |
0.0448 USDT |
| 2022-03-09 |
0.0385 USDT |
353,996.7500 |
0.0383 USDT |
0.0379 USDT |
0.0394 USDT |
0.0387 USDT |
| 2022-03-08 |
0.0442 USDT |
475,056.9500 |
0.0449 USDT |
0.0444 USDT |
0.0460 USDT |
0.0472 USDT |
| 2022-03-07 |
0.0467 USDT |
733,289.4100 |
0.0518 USDT |
0.0457 USDT |
0.0481 USDT |
0.0457 USDT |
| 2022-03-06 |
0.0430 USDT |
425,080.7600 |
0.0437 USDT |
0.0434 USDT |
0.0445 USDT |
0.0439 USDT |