Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.0293 USDT |
710,726.2000 |
0.0346 USDT |
0.0331 USDT |
0.0342 USDT |
0.0335 USDT |
| 2022-03-02 |
0.0311 USDT |
1,110,503.5600 |
0.0288 USDT |
0.0260 USDT |
0.0277 USDT |
0.0266 USDT |
| 2022-03-01 |
0.0338 USDT |
790,003.6500 |
0.0337 USDT |
0.0332 USDT |
0.0346 USDT |
0.0354 USDT |
| 2022-02-28 |
0.0435 USDT |
1,012,653.4400 |
0.0348 USDT |
0.0311 USDT |
0.0339 USDT |
0.0321 USDT |
| 2022-02-27 |
0.0478 USDT |
688,774.0600 |
0.0537 USDT |
0.0509 USDT |
0.0537 USDT |
0.0510 USDT |
| 2022-02-26 |
0.0423 USDT |
423,296.1200 |
0.0448 USDT |
0.0420 USDT |
0.0445 USDT |
0.0450 USDT |
| 2022-02-25 |
0.0524 USDT |
717,012.4600 |
0.0430 USDT |
0.0406 USDT |
0.0423 USDT |
0.0410 USDT |
| 2022-02-24 |
0.0723 USDT |
541,310.1500 |
0.0595 USDT |
0.0591 USDT |
0.0622 USDT |
0.0616 USDT |
| 2022-02-23 |
0.0496 USDT |
584,005.9100 |
0.0523 USDT |
0.0516 USDT |
0.0552 USDT |
0.0574 USDT |
| 2022-02-22 |
0.0553 USDT |
532,666.1300 |
0.0501 USDT |
0.0492 USDT |
0.0515 USDT |
0.0498 USDT |
| 2022-02-21 |
0.0473 USDT |
1,053,092.8600 |
0.0513 USDT |
0.0476 USDT |
0.0506 USDT |
0.0553 USDT |
| 2022-02-20 |
0.0460 USDT |
429,898.3400 |
0.0492 USDT |
0.0483 USDT |
0.0496 USDT |
0.0527 USDT |
| 2022-02-19 |
0.0388 USDT |
485,789.0900 |
0.0390 USDT |
0.0388 USDT |
0.0407 USDT |
0.0406 USDT |
| 2022-02-18 |
0.0375 USDT |
774,621.4200 |
0.0383 USDT |
0.0364 USDT |
0.0385 USDT |
0.0377 USDT |
| 2022-02-17 |
0.0292 USDT |
1,172,447.8900 |
0.0321 USDT |
0.0317 USDT |
0.0349 USDT |
0.0351 USDT |
| 2022-02-16 |
0.0265 USDT |
864,127.1800 |
0.0285 USDT |
0.0259 USDT |
0.0270 USDT |
0.0266 USDT |
| 2022-02-15 |
0.0259 USDT |
1,031,253.3900 |
0.0266 USDT |
0.0251 USDT |
0.0270 USDT |
0.0270 USDT |
| 2022-02-14 |
0.0325 USDT |
1,192,394.1900 |
0.0293 USDT |
0.0267 USDT |
0.0280 USDT |
0.0275 USDT |
| 2022-02-13 |
0.0339 USDT |
635,739.2900 |
0.0337 USDT |
0.0325 USDT |
0.0341 USDT |
0.0326 USDT |
| 2022-02-12 |
0.0338 USDT |
833,955.6400 |
0.0333 USDT |
0.0332 USDT |
0.0356 USDT |
0.0356 USDT |
| 2022-02-11 |
0.0277 USDT |
3,277,735.1500 |
0.0250 USDT |
0.0230 USDT |
0.0268 USDT |
0.0346 USDT |
| 2022-02-10 |
0.0259 USDT |
1,276,273.1800 |
0.0265 USDT |
0.0264 USDT |
0.0287 USDT |
0.0282 USDT |
| 2022-02-09 |
0.0289 USDT |
1,160,844.6000 |
0.0233 USDT |
0.0222 USDT |
0.0230 USDT |
0.0230 USDT |
| 2022-02-08 |
0.0333 USDT |
871,664.5500 |
0.0382 USDT |
0.0339 USDT |
0.0356 USDT |
0.0353 USDT |
| 2022-02-07 |
0.0380 USDT |
992,308.4500 |
0.0339 USDT |
0.0303 USDT |
0.0325 USDT |
0.0325 USDT |
| 2022-02-06 |
0.0495 USDT |
752,953.3700 |
0.0455 USDT |
0.0406 USDT |
0.0447 USDT |
0.0410 USDT |
| 2022-02-05 |
0.0578 USDT |
173,190.8700 |
0.0610 USDT |
0.0605 USDT |
0.0618 USDT |
0.0616 USDT |
| 2022-02-04 |
0.0727 USDT |
262,147.1200 |
0.0682 USDT |
0.0669 USDT |
0.0694 USDT |
0.0693 USDT |
| 2022-02-03 |
0.0910 USDT |
297,793.1500 |
0.0897 USDT |
0.0801 USDT |
0.0836 USDT |
0.0810 USDT |
| 2022-02-02 |
0.0819 USDT |
413,988.9800 |
0.0819 USDT |
0.0807 USDT |
0.0830 USDT |
0.0949 USDT |
| 2022-02-01 |
0.0912 USDT |
152,092.8200 |
0.0930 USDT |
0.0901 USDT |
0.0912 USDT |
0.0904 USDT |
| 2022-01-31 |
0.1048 USDT |
178,613.2600 |
0.0965 USDT |
0.0938 USDT |
0.0969 USDT |
0.0944 USDT |
| 2022-01-30 |
0.0942 USDT |
248,236.6100 |
0.1043 USDT |
0.1000 USDT |
0.1054 USDT |
0.1044 USDT |
| 2022-01-29 |
0.0970 USDT |
295,272.3400 |
0.0951 USDT |
0.0874 USDT |
0.0921 USDT |
0.0893 USDT |
| 2022-01-28 |
0.1107 USDT |
241,966.7400 |
0.1044 USDT |
0.0971 USDT |
0.1013 USDT |
0.1019 USDT |
| 2022-01-27 |
0.1190 USDT |
320,748.1400 |
0.1172 USDT |
0.1121 USDT |
0.1236 USDT |
0.1263 USDT |
| 2022-01-26 |
0.1080 USDT |
454,866.6700 |
0.1116 USDT |
0.1116 USDT |
0.1296 USDT |
0.1174 USDT |
| 2022-01-25 |
0.1202 USDT |
207,860.0900 |
0.1232 USDT |
0.1190 USDT |
0.1245 USDT |
0.1211 USDT |
| 2022-01-24 |
0.1644 USDT |
538,262.7600 |
0.1449 USDT |
0.1167 USDT |
0.1232 USDT |
0.1232 USDT |
| 2022-01-23 |
0.1325 USDT |
337,757.8300 |
0.1577 USDT |
0.1530 USDT |
0.1634 USDT |
0.1591 USDT |
| 2022-01-22 |
0.1351 USDT |
832,865.9100 |
0.1451 USDT |
0.1141 USDT |
0.1365 USDT |
0.1205 USDT |
| 2022-01-21 |
0.0897 USDT |
2,211,750.2000 |
0.0709 USDT |
0.0634 USDT |
0.0710 USDT |
0.0683 USDT |
| 2022-01-20 |
0.1152 USDT |
561,500.9400 |
0.0908 USDT |
0.0887 USDT |
0.0970 USDT |
0.1006 USDT |
| 2022-01-19 |
0.1616 USDT |
144,484.9700 |
0.1477 USDT |
0.1460 USDT |
0.1605 USDT |
0.1594 USDT |
| 2022-01-18 |
0.1600 USDT |
131,725.9100 |
0.1759 USDT |
0.1588 USDT |
0.1638 USDT |
0.1624 USDT |
| 2022-01-17 |
0.1478 USDT |
134,335.2300 |
0.1507 USDT |
0.1467 USDT |
0.1531 USDT |
0.1491 USDT |
| 2022-01-16 |
0.1276 USDT |
71,256.3000 |
0.1330 USDT |
0.1315 USDT |
0.1331 USDT |
0.1316 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 |