Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0989 USDT |
288,132.6900 |
0.1002 USDT |
0.0967 USDT |
0.0984 USDT |
0.0970 USDT |
| 2024-08-13 |
0.1095 USDT |
585,170.7400 |
0.1112 USDT |
0.0971 USDT |
0.1002 USDT |
0.0994 USDT |
| 2024-08-12 |
0.1245 USDT |
366,481.9400 |
0.1077 USDT |
0.1067 USDT |
0.1102 USDT |
0.1164 USDT |
| 2024-08-11 |
0.1350 USDT |
294,679.7200 |
0.1382 USDT |
0.1357 USDT |
0.1396 USDT |
0.1523 USDT |
| 2024-08-10 |
0.1438 USDT |
323,289.6600 |
0.1383 USDT |
0.1333 USDT |
0.1358 USDT |
0.1346 USDT |
| 2024-08-09 |
0.1610 USDT |
175,399.6500 |
0.1596 USDT |
0.1511 USDT |
0.1556 USDT |
0.1536 USDT |
| 2024-08-08 |
0.2085 USDT |
223,017.8400 |
0.1960 USDT |
0.1774 USDT |
0.1837 USDT |
0.1818 USDT |
| 2024-08-07 |
0.2269 USDT |
227,193.5600 |
0.2418 USDT |
0.2363 USDT |
0.2461 USDT |
0.2420 USDT |
| 2024-08-06 |
0.2378 USDT |
147,967.3800 |
0.2247 USDT |
0.2141 USDT |
0.2220 USDT |
0.2245 USDT |
| 2024-08-05 |
0.3073 USDT |
356,471.2600 |
0.3290 USDT |
0.2618 USDT |
0.2886 USDT |
0.2964 USDT |
| 2024-08-04 |
0.2561 USDT |
388,132.0800 |
0.2874 USDT |
0.2172 USDT |
0.2278 USDT |
0.2178 USDT |
| 2024-08-03 |
0.2547 USDT |
14,189.1400 |
0.2838 USDT |
0.2786 USDT |
0.2886 USDT |
0.2794 USDT |
| 2024-08-02 |
0.2356 USDT |
353,895.2300 |
0.2250 USDT |
0.2122 USDT |
0.2296 USDT |
0.2608 USDT |
| 2024-08-01 |
0.2353 USDT |
8,560.2600 |
0.2380 USDT |
0.2349 USDT |
0.2380 USDT |
0.2361 USDT |
| 2024-07-31 |
0.2021 USDT |
197,126.1700 |
0.2001 USDT |
0.1900 USDT |
0.1991 USDT |
0.2040 USDT |
| 2024-07-30 |
0.1908 USDT |
177,785.2000 |
0.1921 USDT |
0.1920 USDT |
0.1970 USDT |
0.2005 USDT |
| 2024-07-29 |
0.1879 USDT |
166,018.4600 |
0.1856 USDT |
0.1847 USDT |
0.1914 USDT |
0.1895 USDT |
| 2024-07-28 |
0.2003 USDT |
99,814.9900 |
0.1961 USDT |
0.1927 USDT |
0.1975 USDT |
0.1945 USDT |
| 2024-07-27 |
0.2001 USDT |
214,612.0300 |
0.2032 USDT |
0.1885 USDT |
0.1939 USDT |
0.1924 USDT |
| 2024-07-26 |
0.2230 USDT |
120,603.5500 |
0.2078 USDT |
0.1943 USDT |
0.2009 USDT |
0.2022 USDT |
| 2024-07-25 |
0.2411 USDT |
218,224.3600 |
0.2453 USDT |
0.2375 USDT |
0.2505 USDT |
0.2723 USDT |
| 2024-07-24 |
0.2195 USDT |
142,153.9600 |
0.2134 USDT |
0.2109 USDT |
0.2179 USDT |
0.2293 USDT |
| 2024-07-23 |
0.2187 USDT |
158,715.4000 |
0.2478 USDT |
0.2323 USDT |
0.2409 USDT |
0.2389 USDT |
| 2024-07-22 |
0.1914 USDT |
165,407.9600 |
0.1917 USDT |
0.1833 USDT |
0.1886 USDT |
0.1949 USDT |
| 2024-07-21 |
0.1975 USDT |
227,267.7400 |
0.2022 USDT |
0.1824 USDT |
0.1880 USDT |
0.1887 USDT |
| 2024-07-20 |
0.1958 USDT |
181,857.3500 |
0.1992 USDT |
0.1858 USDT |
0.1922 USDT |
0.1925 USDT |
| 2024-07-19 |
0.2334 USDT |
162,333.0400 |
0.2373 USDT |
0.2058 USDT |
0.2094 USDT |
0.2067 USDT |
| 2024-07-18 |
0.2331 USDT |
192,401.8000 |
0.2253 USDT |
0.2228 USDT |
0.2364 USDT |
0.2456 USDT |
| 2024-07-17 |
0.2301 USDT |
127,490.9100 |
0.2378 USDT |
0.2284 USDT |
0.2341 USDT |
0.2393 USDT |
| 2024-07-16 |
0.2423 USDT |
175,954.4600 |
0.2417 USDT |
0.2237 USDT |
0.2298 USDT |
0.2337 USDT |
| 2024-07-15 |
0.2495 USDT |
149,460.6800 |
0.2529 USDT |
0.2225 USDT |
0.2351 USDT |
0.2248 USDT |
| 2024-07-14 |
0.2942 USDT |
63,726.2000 |
0.2821 USDT |
0.2652 USDT |
0.2692 USDT |
0.2686 USDT |
| 2024-07-13 |
0.3100 USDT |
48,660.3000 |
0.3160 USDT |
0.3070 USDT |
0.3139 USDT |
0.3207 USDT |
| 2024-07-12 |
0.3393 USDT |
67,072.7400 |
0.3342 USDT |
0.3160 USDT |
0.3227 USDT |
0.3167 USDT |
| 2024-07-11 |
0.3268 USDT |
100,370.5700 |
0.3204 USDT |
0.3160 USDT |
0.3255 USDT |
0.3342 USDT |
| 2024-07-10 |
0.3537 USDT |
44,983.4600 |
0.3374 USDT |
0.3312 USDT |
0.3350 USDT |
0.3333 USDT |
| 2024-07-09 |
0.3938 USDT |
97,984.1400 |
0.3857 USDT |
0.3662 USDT |
0.3749 USDT |
0.3749 USDT |
| 2024-07-08 |
0.4140 USDT |
82,333.2400 |
0.4069 USDT |
0.4025 USDT |
0.4123 USDT |
0.4172 USDT |
| 2024-07-07 |
0.4394 USDT |
111,457.4700 |
0.4538 USDT |
0.4219 USDT |
0.4453 USDT |
0.4401 USDT |
| 2024-07-06 |
0.5140 USDT |
104,629.4300 |
0.4754 USDT |
0.4334 USDT |
0.4543 USDT |
0.4590 USDT |
| 2024-07-05 |
0.7507 USDT |
101,705.6700 |
0.5822 USDT |
0.5368 USDT |
0.5684 USDT |
0.5544 USDT |
| 2024-07-04 |
0.6833 USDT |
54,004.6000 |
0.7108 USDT |
0.6712 USDT |
0.6937 USDT |
0.6745 USDT |
| 2024-07-03 |
0.5704 USDT |
64,018.4500 |
0.5852 USDT |
0.5852 USDT |
0.5971 USDT |
0.6390 USDT |
| 2024-07-02 |
0.5342 USDT |
35,754.2600 |
0.5383 USDT |
0.5100 USDT |
0.5147 USDT |
0.5111 USDT |
| 2024-07-01 |
0.5193 USDT |
60,804.0300 |
0.5460 USDT |
0.5169 USDT |
0.5263 USDT |
0.5224 USDT |
| 2024-06-30 |
0.5508 USDT |
50,777.9300 |
0.5332 USDT |
0.5086 USDT |
0.5200 USDT |
0.5151 USDT |
| 2024-06-29 |
0.5658 USDT |
40,807.8000 |
0.5586 USDT |
0.5508 USDT |
0.5673 USDT |
0.5847 USDT |
| 2024-06-28 |
0.5136 USDT |
98,178.2000 |
0.4967 USDT |
0.4835 USDT |
0.5028 USDT |
0.5445 USDT |
| 2024-06-27 |
0.5580 USDT |
47,027.4500 |
0.5383 USDT |
0.5117 USDT |
0.5194 USDT |
0.5126 USDT |
| 2024-06-26 |
0.5956 USDT |
63,117.3100 |
0.6190 USDT |
0.5517 USDT |
0.5695 USDT |
0.5700 USDT |