Identifier on DigiFinex: dydx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.5488 USDT |
33,695.6000 |
0.5671 USDT |
0.5547 USDT |
0.5693 USDT |
0.5781 USDT |
| 2024-05-05 |
0.5930 USDT |
80,267.0200 |
0.6070 USDT |
0.5136 USDT |
0.5263 USDT |
0.5235 USDT |
| 2024-05-04 |
0.6228 USDT |
23,610.1300 |
0.6256 USDT |
0.6072 USDT |
0.6156 USDT |
0.6269 USDT |
| 2024-05-03 |
0.6722 USDT |
34,173.9400 |
0.6391 USDT |
0.6177 USDT |
0.6220 USDT |
0.6202 USDT |
| 2024-05-02 |
0.7513 USDT |
55,894.4600 |
0.7117 USDT |
0.6714 USDT |
0.6882 USDT |
0.6878 USDT |
| 2024-05-01 |
0.8612 USDT |
81,587.6300 |
0.8633 USDT |
0.7519 USDT |
0.8286 USDT |
0.7909 USDT |
| 2024-04-30 |
0.8491 USDT |
52,056.0100 |
0.9232 USDT |
0.8201 USDT |
0.8519 USDT |
0.8451 USDT |
| 2024-04-29 |
0.7785 USDT |
41,256.8700 |
0.8029 USDT |
0.7502 USDT |
0.7737 USDT |
0.7812 USDT |
| 2024-04-28 |
0.7119 USDT |
32,096.3700 |
0.6965 USDT |
0.6858 USDT |
0.7031 USDT |
0.7486 USDT |
| 2024-04-27 |
0.7807 USDT |
47,448.5100 |
0.7858 USDT |
0.6967 USDT |
0.7451 USDT |
0.7365 USDT |
| 2024-04-26 |
0.7378 USDT |
53,695.1300 |
0.7246 USDT |
0.7077 USDT |
0.7472 USDT |
0.7485 USDT |
| 2024-04-25 |
0.7296 USDT |
54,778.5100 |
0.6712 USDT |
0.6658 USDT |
0.6991 USDT |
0.7271 USDT |
| 2024-04-24 |
0.6025 USDT |
96,203.7200 |
0.5688 USDT |
0.5688 USDT |
0.6057 USDT |
0.6869 USDT |
| 2024-04-23 |
0.6077 USDT |
62,554.1000 |
0.5976 USDT |
0.5874 USDT |
0.6090 USDT |
0.6028 USDT |
| 2024-04-22 |
0.6249 USDT |
57,591.5500 |
0.6102 USDT |
0.5876 USDT |
0.5989 USDT |
0.5978 USDT |
| 2024-04-21 |
0.6405 USDT |
62,473.2500 |
0.6592 USDT |
0.6382 USDT |
0.6629 USDT |
0.6567 USDT |
| 2024-04-20 |
0.7012 USDT |
62,219.7300 |
0.7173 USDT |
0.5974 USDT |
0.6274 USDT |
0.6099 USDT |
| 2024-04-19 |
0.7689 USDT |
46,662.6700 |
0.6981 USDT |
0.6901 USDT |
0.7115 USDT |
0.7326 USDT |
| 2024-04-18 |
0.9135 USDT |
55,077.2600 |
0.8224 USDT |
0.8046 USDT |
0.8265 USDT |
0.8150 USDT |
| 2024-04-17 |
1.0232 USDT |
78,675.6700 |
1.1480 USDT |
0.9259 USDT |
0.9776 USDT |
0.9706 USDT |
| 2024-04-16 |
1.0624 USDT |
52,115.6400 |
1.0545 USDT |
0.9801 USDT |
0.9961 USDT |
0.9961 USDT |
| 2024-04-15 |
1.0109 USDT |
108,157.2800 |
0.9557 USDT |
0.9210 USDT |
1.0404 USDT |
1.1313 USDT |
| 2024-04-14 |
1.5941 USDT |
84,306.6700 |
1.2834 USDT |
1.1243 USDT |
1.1636 USDT |
1.1417 USDT |
| 2024-04-13 |
1.5277 USDT |
265,209.1700 |
1.0630 USDT |
1.0478 USDT |
1.1605 USDT |
1.8837 USDT |
| 2024-04-12 |
0.9815 USDT |
288,427.6800 |
0.6549 USDT |
0.6549 USDT |
0.6957 USDT |
1.2452 USDT |
| 2024-04-11 |
0.6033 USDT |
57,738.4700 |
0.6036 USDT |
0.6005 USDT |
0.6215 USDT |
0.6127 USDT |
| 2024-04-10 |
0.5966 USDT |
48,596.4400 |
0.5808 USDT |
0.5672 USDT |
0.5885 USDT |
0.5728 USDT |
| 2024-04-09 |
0.5420 USDT |
79,148.5000 |
0.5465 USDT |
0.5309 USDT |
0.5582 USDT |
0.5629 USDT |
| 2024-04-08 |
0.5511 USDT |
57,014.5900 |
0.5332 USDT |
0.4926 USDT |
0.5067 USDT |
0.5108 USDT |
| 2024-04-07 |
0.6162 USDT |
36,926.0800 |
0.6007 USDT |
0.5849 USDT |
0.5970 USDT |
0.5964 USDT |
| 2024-04-06 |
0.6746 USDT |
26,343.0900 |
0.6772 USDT |
0.6559 USDT |
0.6697 USDT |
0.6740 USDT |
| 2024-04-05 |
0.7160 USDT |
41,324.2700 |
0.7445 USDT |
0.6880 USDT |
0.7000 USDT |
0.6942 USDT |
| 2024-04-04 |
0.6314 USDT |
63,599.1200 |
0.6058 USDT |
0.5908 USDT |
0.6100 USDT |
0.6817 USDT |
| 2024-04-03 |
0.6186 USDT |
48,020.4400 |
0.6359 USDT |
0.6201 USDT |
0.6294 USDT |
0.6268 USDT |
| 2024-04-02 |
0.6071 USDT |
69,591.6000 |
0.6238 USDT |
0.6081 USDT |
0.6317 USDT |
0.6274 USDT |
| 2024-04-01 |
0.5265 USDT |
299,932.2300 |
0.4613 USDT |
0.4545 USDT |
0.4645 USDT |
0.5321 USDT |
| 2024-03-31 |
0.4679 USDT |
147,187.2400 |
0.4838 USDT |
0.4527 USDT |
0.4622 USDT |
0.4614 USDT |
| 2024-03-30 |
0.4621 USDT |
217,209.5400 |
0.4598 USDT |
0.4456 USDT |
0.4558 USDT |
0.4839 USDT |
| 2024-03-29 |
0.4449 USDT |
329,900.0800 |
0.4489 USDT |
0.4180 USDT |
0.4383 USDT |
0.4602 USDT |
| 2024-03-28 |
0.4640 USDT |
245,955.9700 |
0.4678 USDT |
0.4424 USDT |
0.4512 USDT |
0.4489 USDT |
| 2024-03-27 |
0.4365 USDT |
367,477.4600 |
0.3985 USDT |
0.3827 USDT |
0.3960 USDT |
0.4678 USDT |
| 2024-03-26 |
0.4021 USDT |
374,080.8700 |
0.4440 USDT |
0.3807 USDT |
0.3955 USDT |
0.3981 USDT |
| 2024-03-25 |
0.4744 USDT |
256,324.7000 |
0.4943 USDT |
0.4289 USDT |
0.4382 USDT |
0.4440 USDT |
| 2024-03-24 |
0.5235 USDT |
216,737.5700 |
0.5645 USDT |
0.4876 USDT |
0.4983 USDT |
0.4952 USDT |
| 2024-03-23 |
0.0001 USDT |
40,666.1400 |
0.5646 USDT |
0.5427 USDT |
0.5571 USDT |
0.5496 USDT |
| 2024-03-22 |
0.0001 USDT |
748,732,262.4100 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-21 |
0.0001 USDT |
1,149,293,948.0600 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-20 |
0.0001 USDT |
1,293,168,810.0000 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-19 |
0.0001 USDT |
1,030,279,788.6500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-18 |
0.0001 USDT |
663,076,615.6400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |