Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.0054 USDT |
7,022,514.7400 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
| 2023-11-26 |
0.0047 USDT |
7,164,129.2900 |
0.0050 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-11-25 |
0.0044 USDT |
3,711,707.1200 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-11-24 |
0.0046 USDT |
12,904,894.9000 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-11-23 |
0.0054 USDT |
5,422,083.0000 |
0.0058 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2023-11-22 |
0.0062 USDT |
10,776,920.7300 |
0.0057 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2023-11-21 |
0.0088 USDT |
15,542,903.1700 |
0.0092 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2023-11-20 |
0.0078 USDT |
5,289,082.4000 |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0093 USDT |
| 2023-11-19 |
0.0078 USDT |
5,405,531.9900 |
0.0080 USDT |
0.0071 USDT |
0.0075 USDT |
0.0076 USDT |
| 2023-11-18 |
0.0099 USDT |
5,424,992.7200 |
0.0084 USDT |
0.0078 USDT |
0.0082 USDT |
0.0086 USDT |
| 2023-11-17 |
0.0094 USDT |
4,230,133.4600 |
0.0105 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-11-16 |
0.0078 USDT |
9,067,444.3200 |
0.0079 USDT |
0.0078 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-11-15 |
0.0083 USDT |
11,809,849.2400 |
0.0062 USDT |
0.0061 USDT |
0.0072 USDT |
0.0076 USDT |
| 2023-11-14 |
0.0166 USDT |
10,679,767.5500 |
0.0138 USDT |
0.0114 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-11-13 |
0.0210 USDT |
4,085,956.0300 |
0.0218 USDT |
0.0188 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-11-12 |
0.0226 USDT |
4,676,296.1600 |
0.0209 USDT |
0.0176 USDT |
0.0199 USDT |
0.0200 USDT |
| 2023-11-11 |
0.0304 USDT |
4,452,647.5100 |
0.0281 USDT |
0.0223 USDT |
0.0261 USDT |
0.0276 USDT |
| 2023-11-10 |
0.0449 USDT |
1,226,478.7000 |
0.0422 USDT |
0.0366 USDT |
0.0376 USDT |
0.0366 USDT |
| 2023-11-09 |
0.0579 USDT |
2,985,884.5300 |
0.0507 USDT |
0.0498 USDT |
0.0641 USDT |
0.0622 USDT |
| 2023-11-08 |
0.0572 USDT |
583,718.3600 |
0.0529 USDT |
0.0525 USDT |
0.0551 USDT |
0.0546 USDT |
| 2023-11-07 |
0.0626 USDT |
840,658.8200 |
0.0639 USDT |
0.0606 USDT |
0.0613 USDT |
0.0611 USDT |
| 2023-11-06 |
0.0673 USDT |
479,699.0500 |
0.0666 USDT |
0.0605 USDT |
0.0621 USDT |
0.0613 USDT |
| 2023-11-05 |
0.0724 USDT |
475,095.3200 |
0.0716 USDT |
0.0694 USDT |
0.0721 USDT |
0.0736 USDT |
| 2023-11-04 |
0.0788 USDT |
201,110.6900 |
0.0781 USDT |
0.0767 USDT |
0.0781 USDT |
0.0767 USDT |
| 2023-11-03 |
0.0925 USDT |
446,846.1600 |
0.0901 USDT |
0.0807 USDT |
0.0822 USDT |
0.0808 USDT |
| 2023-11-02 |
0.0807 USDT |
307,429.5900 |
0.0923 USDT |
0.0890 USDT |
0.0923 USDT |
0.0930 USDT |
| 2023-11-01 |
0.0872 USDT |
876,413.2700 |
0.0906 USDT |
0.0735 USDT |
0.0772 USDT |
0.0785 USDT |
| 2023-10-31 |
0.0840 USDT |
284,577.1900 |
0.0934 USDT |
0.0877 USDT |
0.0885 USDT |
0.0885 USDT |
| 2023-10-30 |
0.0757 USDT |
284,543.9500 |
0.0800 USDT |
0.0758 USDT |
0.0769 USDT |
0.0769 USDT |
| 2023-10-29 |
0.0803 USDT |
384,926.2500 |
0.0775 USDT |
0.0726 USDT |
0.0727 USDT |
0.0727 USDT |
| 2023-10-28 |
0.0900 USDT |
186,627.6600 |
0.0882 USDT |
0.0848 USDT |
0.0868 USDT |
0.0850 USDT |
| 2023-10-27 |
0.0915 USDT |
709,150.5300 |
0.0779 USDT |
0.0774 USDT |
0.0838 USDT |
0.0862 USDT |
| 2023-10-26 |
0.0980 USDT |
255,841.1800 |
0.1047 USDT |
0.1010 USDT |
0.1029 USDT |
0.1011 USDT |
| 2023-10-25 |
0.1101 USDT |
345,630.1700 |
0.1112 USDT |
0.1060 USDT |
0.1087 USDT |
0.1064 USDT |
| 2023-10-24 |
0.1654 USDT |
247,671.7700 |
0.1588 USDT |
0.1340 USDT |
0.1428 USDT |
0.1426 USDT |
| 2023-10-23 |
0.1721 USDT |
210,434.0700 |
0.1702 USDT |
0.1481 USDT |
0.1643 USDT |
0.1621 USDT |
| 2023-10-22 |
0.2073 USDT |
73,201.2800 |
0.2065 USDT |
0.1983 USDT |
0.2046 USDT |
0.2033 USDT |
| 2023-10-21 |
0.2158 USDT |
60,916.8600 |
0.2045 USDT |
0.2042 USDT |
0.2083 USDT |
0.2095 USDT |
| 2023-10-20 |
0.2341 USDT |
51,524.2100 |
0.2324 USDT |
0.2273 USDT |
0.2309 USDT |
0.2308 USDT |
| 2023-10-19 |
0.2619 USDT |
77,099.2000 |
0.2478 USDT |
0.2450 USDT |
0.2514 USDT |
0.2462 USDT |
| 2023-10-18 |
0.2694 USDT |
59,436.0000 |
0.2672 USDT |
0.2511 USDT |
0.2635 USDT |
0.2515 USDT |
| 2023-10-17 |
0.2676 USDT |
42,060.7200 |
0.2750 USDT |
0.2745 USDT |
0.2813 USDT |
0.2808 USDT |
| 2023-10-16 |
0.2586 USDT |
61,890.2200 |
0.2559 USDT |
0.2550 USDT |
0.2608 USDT |
0.2582 USDT |
| 2023-10-15 |
0.2759 USDT |
35,303.1200 |
0.2734 USDT |
0.2682 USDT |
0.2727 USDT |
0.2691 USDT |
| 2023-10-14 |
0.2737 USDT |
24,054.0700 |
0.2714 USDT |
0.2710 USDT |
0.2771 USDT |
0.2793 USDT |
| 2023-10-13 |
0.2818 USDT |
76,892.6900 |
0.2816 USDT |
0.2605 USDT |
0.2732 USDT |
0.2741 USDT |
| 2023-10-12 |
0.2882 USDT |
51,712.1200 |
0.2909 USDT |
0.2838 USDT |
0.2908 USDT |
0.2925 USDT |
| 2023-10-11 |
0.2736 USDT |
70,415.1300 |
0.2841 USDT |
0.2788 USDT |
0.2817 USDT |
0.2801 USDT |
| 2023-10-10 |
0.2302 USDT |
81,388.5800 |
0.2404 USDT |
0.2318 USDT |
0.2370 USDT |
0.2404 USDT |
| 2023-10-09 |
0.2291 USDT |
131,683.4000 |
0.2196 USDT |
0.2134 USDT |
0.2207 USDT |
0.2351 USDT |