Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5853 USDT |
67,516.9500 |
0.5753 USDT |
0.5445 USDT |
0.5611 USDT |
0.5582 USDT |
| 2024-06-24 |
0.6541 USDT |
93,868.7100 |
0.6763 USDT |
0.6045 USDT |
0.6099 USDT |
0.6045 USDT |
| 2024-06-23 |
0.6045 USDT |
66,732.4300 |
0.6108 USDT |
0.5969 USDT |
0.6144 USDT |
0.6331 USDT |
| 2024-06-22 |
0.6307 USDT |
29,687.7400 |
0.6181 USDT |
0.6079 USDT |
0.6174 USDT |
0.6254 USDT |
| 2024-06-21 |
0.6235 USDT |
87,885.2600 |
0.6390 USDT |
0.5776 USDT |
0.6182 USDT |
0.6219 USDT |
| 2024-06-20 |
0.5968 USDT |
68,235.0200 |
0.6084 USDT |
0.5937 USDT |
0.6119 USDT |
0.6068 USDT |
| 2024-06-19 |
0.6649 USDT |
50,762.3700 |
0.6347 USDT |
0.5892 USDT |
0.6128 USDT |
0.6110 USDT |
| 2024-06-18 |
0.8975 USDT |
77,107.9100 |
0.8466 USDT |
0.7620 USDT |
0.7769 USDT |
0.7735 USDT |
| 2024-06-17 |
0.7118 USDT |
76,192.6700 |
0.7881 USDT |
0.6969 USDT |
0.7130 USDT |
0.6970 USDT |
| 2024-06-16 |
0.6503 USDT |
48,327.3100 |
0.6511 USDT |
0.6192 USDT |
0.6409 USDT |
0.6403 USDT |
| 2024-06-15 |
0.6452 USDT |
51,698.6700 |
0.6140 USDT |
0.5968 USDT |
0.6227 USDT |
0.6415 USDT |
| 2024-06-14 |
0.6157 USDT |
109,743.7100 |
0.5831 USDT |
0.5760 USDT |
0.6157 USDT |
0.7095 USDT |
| 2024-06-13 |
0.5541 USDT |
56,193.0600 |
0.5638 USDT |
0.5565 USDT |
0.5697 USDT |
0.6042 USDT |
| 2024-06-12 |
0.5086 USDT |
105,357.8200 |
0.4477 USDT |
0.4432 USDT |
0.4633 USDT |
0.4892 USDT |
| 2024-06-11 |
0.5246 USDT |
43,353.8600 |
0.5715 USDT |
0.5569 USDT |
0.5765 USDT |
0.5790 USDT |
| 2024-06-10 |
0.4314 USDT |
66,004.4500 |
0.4232 USDT |
0.4197 USDT |
0.4389 USDT |
0.4478 USDT |
| 2024-06-09 |
0.4522 USDT |
41,449.6300 |
0.4376 USDT |
0.4201 USDT |
0.4251 USDT |
0.4238 USDT |
| 2024-06-08 |
0.4403 USDT |
60,764.9400 |
0.4578 USDT |
0.4488 USDT |
0.4642 USDT |
0.4609 USDT |
| 2024-06-07 |
0.3901 USDT |
363,386.5500 |
0.3522 USDT |
0.3522 USDT |
0.4309 USDT |
0.4278 USDT |
| 2024-06-06 |
0.3220 USDT |
118,252.3300 |
0.3092 USDT |
0.3059 USDT |
0.3106 USDT |
0.3071 USDT |
| 2024-06-05 |
0.3665 USDT |
83,448.7000 |
0.3690 USDT |
0.3421 USDT |
0.3631 USDT |
0.3675 USDT |
| 2024-06-04 |
0.4182 USDT |
81,451.6600 |
0.4312 USDT |
0.3767 USDT |
0.3843 USDT |
0.3838 USDT |
| 2024-06-03 |
0.4133 USDT |
63,103.8100 |
0.4014 USDT |
0.3984 USDT |
0.4183 USDT |
0.4171 USDT |
| 2024-06-02 |
0.4082 USDT |
62,555.1100 |
0.4081 USDT |
0.4075 USDT |
0.4231 USDT |
0.4305 USDT |
| 2024-06-01 |
0.4323 USDT |
46,627.7500 |
0.4328 USDT |
0.4131 USDT |
0.4205 USDT |
0.4211 USDT |
| 2024-05-31 |
0.4499 USDT |
65,784.0900 |
0.4490 USDT |
0.4321 USDT |
0.4373 USDT |
0.4366 USDT |
| 2024-05-30 |
0.4433 USDT |
73,445.1400 |
0.4311 USDT |
0.4183 USDT |
0.4298 USDT |
0.4537 USDT |
| 2024-05-29 |
0.4171 USDT |
102,371.8800 |
0.4135 USDT |
0.4102 USDT |
0.4255 USDT |
0.4399 USDT |
| 2024-05-28 |
0.4419 USDT |
137,126.3300 |
0.4393 USDT |
0.3931 USDT |
0.4147 USDT |
0.4040 USDT |
| 2024-05-27 |
0.4631 USDT |
99,787.3100 |
0.4723 USDT |
0.4217 USDT |
0.4319 USDT |
0.4288 USDT |
| 2024-05-26 |
0.4593 USDT |
45,334.5300 |
0.4636 USDT |
0.4608 USDT |
0.4681 USDT |
0.4680 USDT |
| 2024-05-25 |
0.4577 USDT |
42,819.7700 |
0.4533 USDT |
0.4339 USDT |
0.4488 USDT |
0.4538 USDT |
| 2024-05-24 |
0.5474 USDT |
84,067.2300 |
0.5244 USDT |
0.4996 USDT |
0.5196 USDT |
0.5116 USDT |
| 2024-05-23 |
0.5818 USDT |
146,297.6600 |
0.6106 USDT |
0.5696 USDT |
0.5954 USDT |
0.5776 USDT |
| 2024-05-22 |
0.5059 USDT |
92,692.8000 |
0.5315 USDT |
0.5024 USDT |
0.5281 USDT |
0.5523 USDT |
| 2024-05-21 |
0.4782 USDT |
123,441.0800 |
0.4659 USDT |
0.4561 USDT |
0.4791 USDT |
0.4784 USDT |
| 2024-05-20 |
0.6122 USDT |
100,705.6600 |
0.6210 USDT |
0.4869 USDT |
0.5099 USDT |
0.5099 USDT |
| 2024-05-19 |
0.6152 USDT |
39,885.7500 |
0.6405 USDT |
0.6354 USDT |
0.6513 USDT |
0.6781 USDT |
| 2024-05-18 |
0.5744 USDT |
29,002.9800 |
0.5747 USDT |
0.5659 USDT |
0.5735 USDT |
0.5716 USDT |
| 2024-05-17 |
0.6065 USDT |
67,408.8900 |
0.5899 USDT |
0.5611 USDT |
0.5795 USDT |
0.5744 USDT |
| 2024-05-16 |
0.6238 USDT |
54,447.4600 |
0.6804 USDT |
0.6175 USDT |
0.6328 USDT |
0.6298 USDT |
| 2024-05-15 |
0.7179 USDT |
49,340.2000 |
0.6567 USDT |
0.5910 USDT |
0.6172 USDT |
0.6177 USDT |
| 2024-05-14 |
0.7551 USDT |
37,947.8000 |
0.7933 USDT |
0.7610 USDT |
0.7844 USDT |
0.7792 USDT |
| 2024-05-13 |
0.6952 USDT |
33,508.3200 |
0.6981 USDT |
0.6960 USDT |
0.7111 USDT |
0.7009 USDT |
| 2024-05-12 |
0.6776 USDT |
23,964.9500 |
0.6592 USDT |
0.6504 USDT |
0.6660 USDT |
0.6763 USDT |
| 2024-05-11 |
0.6754 USDT |
35,070.7100 |
0.6759 USDT |
0.6452 USDT |
0.6638 USDT |
0.6756 USDT |
| 2024-05-10 |
0.5932 USDT |
80,148.9700 |
0.5684 USDT |
0.5675 USDT |
0.6318 USDT |
0.6846 USDT |
| 2024-05-09 |
0.6282 USDT |
56,073.3600 |
0.6399 USDT |
0.5841 USDT |
0.5994 USDT |
0.6009 USDT |
| 2024-05-08 |
0.6504 USDT |
77,173.4400 |
0.6331 USDT |
0.5971 USDT |
0.6205 USDT |
0.6615 USDT |
| 2024-05-07 |
0.5987 USDT |
30,428.6300 |
0.6024 USDT |
0.5918 USDT |
0.6057 USDT |
0.6164 USDT |