Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0351 USDT |
622,708.0761 |
0.0367 USDT |
0.0313 USDT |
0.0352 USDT |
0.0321 USDT |
| 2024-04-18 |
0.0349 USDT |
1,756,954.1730 |
0.0349 USDT |
0.0341 USDT |
0.0359 USDT |
0.0364 USDT |
| 2024-04-17 |
0.0353 USDT |
3,438,374.9324 |
0.0332 USDT |
0.0304 USDT |
0.0331 USDT |
0.0352 USDT |
| 2024-04-16 |
0.0364 USDT |
1,779,523.2815 |
0.0355 USDT |
0.0348 USDT |
0.0374 USDT |
0.0391 USDT |
| 2024-04-15 |
0.0406 USDT |
3,879,706.0874 |
0.0443 USDT |
0.0326 USDT |
0.0376 USDT |
0.0364 USDT |
| 2024-04-14 |
0.0337 USDT |
3,602,878.6616 |
0.0355 USDT |
0.0338 USDT |
0.0368 USDT |
0.0388 USDT |
| 2024-04-13 |
0.0413 USDT |
7,166,380.4630 |
0.0559 USDT |
0.0232 USDT |
0.0285 USDT |
0.0262 USDT |
| 2024-04-12 |
0.0654 USDT |
5,089,001.5764 |
0.1064 USDT |
0.0330 USDT |
0.0493 USDT |
0.0484 USDT |
| 2024-04-11 |
0.1175 USDT |
422,849.5809 |
0.1106 USDT |
0.1042 USDT |
0.1077 USDT |
0.1072 USDT |
| 2024-04-10 |
0.1261 USDT |
249,686.6157 |
0.1282 USDT |
0.1206 USDT |
0.1237 USDT |
0.1272 USDT |
| 2024-04-09 |
0.1533 USDT |
441,357.3843 |
0.1639 USDT |
0.1356 USDT |
0.1404 USDT |
0.1404 USDT |
| 2024-04-08 |
0.1534 USDT |
213,845.3935 |
0.1639 USDT |
0.1607 USDT |
0.1652 USDT |
0.1667 USDT |
| 2024-04-07 |
0.1405 USDT |
159,913.6401 |
0.1437 USDT |
0.1374 USDT |
0.1404 USDT |
0.1395 USDT |
| 2024-04-06 |
0.1306 USDT |
173,292.1758 |
0.1310 USDT |
0.1281 USDT |
0.1302 USDT |
0.1298 USDT |
| 2024-04-05 |
0.1254 USDT |
298,381.2040 |
0.1217 USDT |
0.1204 USDT |
0.1261 USDT |
0.1256 USDT |
| 2024-04-04 |
0.1324 USDT |
294,422.8307 |
0.1398 USDT |
0.1300 USDT |
0.1335 USDT |
0.1324 USDT |
| 2024-04-03 |
0.1349 USDT |
321,161.2342 |
0.1270 USDT |
0.1209 USDT |
0.1297 USDT |
0.1293 USDT |
| 2024-04-02 |
0.1478 USDT |
333,666.6282 |
0.1436 USDT |
0.1356 USDT |
0.1422 USDT |
0.1408 USDT |
| 2024-04-01 |
0.1940 USDT |
213,183.6727 |
0.1660 USDT |
0.1618 USDT |
0.1686 USDT |
0.1796 USDT |
| 2024-03-31 |
0.1951 USDT |
124,621.8631 |
0.1965 USDT |
0.1964 USDT |
0.2007 USDT |
0.2059 USDT |
| 2024-03-30 |
0.2027 USDT |
136,334.6340 |
0.1978 USDT |
0.1842 USDT |
0.1888 USDT |
0.1865 USDT |
| 2024-03-29 |
0.2003 USDT |
306,669.6394 |
0.2335 USDT |
0.1994 USDT |
0.2065 USDT |
0.2031 USDT |
| 2024-03-28 |
0.1709 USDT |
236,785.8241 |
0.1707 USDT |
0.1650 USDT |
0.1726 USDT |
0.1745 USDT |
| 2024-03-27 |
0.1811 USDT |
343,479.2443 |
0.1787 USDT |
0.1596 USDT |
0.1723 USDT |
0.1744 USDT |
| 2024-03-26 |
0.1929 USDT |
358,154.6258 |
0.1886 USDT |
0.1787 USDT |
0.1864 USDT |
0.1891 USDT |
| 2024-03-25 |
0.1784 USDT |
203,808.4621 |
0.1891 USDT |
0.1849 USDT |
0.1942 USDT |
0.1927 USDT |
| 2024-03-24 |
0.1518 USDT |
225,247.7831 |
0.1515 USDT |
0.1447 USDT |
0.1522 USDT |
0.1646 USDT |
| 2024-03-23 |
0.1544 USDT |
119,707.0890 |
0.1624 USDT |
0.1539 USDT |
0.1571 USDT |
0.1554 USDT |
| 2024-03-22 |
0.1631 USDT |
487,286.5211 |
0.1449 USDT |
0.1423 USDT |
0.1485 USDT |
0.1471 USDT |
| 2024-03-21 |
0.1708 USDT |
503,779.4492 |
0.1801 USDT |
0.1609 USDT |
0.1759 USDT |
0.1748 USDT |
| 2024-03-20 |
0.1276 USDT |
899,633.2428 |
0.1361 USDT |
0.1108 USDT |
0.1272 USDT |
0.1401 USDT |
| 2024-03-19 |
0.1466 USDT |
571,544.4602 |
0.1424 USDT |
0.1336 USDT |
0.1417 USDT |
0.1503 USDT |
| 2024-03-18 |
0.1878 USDT |
368,987.0930 |
0.1680 USDT |
0.1594 USDT |
0.1677 USDT |
0.1726 USDT |
| 2024-03-17 |
0.1764 USDT |
188,951.4203 |
0.1997 USDT |
0.1900 USDT |
0.1977 USDT |
0.1967 USDT |
| 2024-03-16 |
0.2018 USDT |
725,027.8358 |
0.1966 USDT |
0.1636 USDT |
0.1773 USDT |
0.1748 USDT |
| 2024-03-15 |
0.2272 USDT |
337,474.7720 |
0.2164 USDT |
0.2058 USDT |
0.2210 USDT |
0.2326 USDT |
| 2024-03-14 |
0.2970 USDT |
450,792.8244 |
0.2785 USDT |
0.2517 USDT |
0.2900 USDT |
0.2962 USDT |
| 2024-03-13 |
0.3318 USDT |
127,043.3018 |
0.3190 USDT |
0.2925 USDT |
0.3094 USDT |
0.3227 USDT |
| 2024-03-12 |
0.3369 USDT |
406,778.0790 |
0.3423 USDT |
0.2743 USDT |
0.3213 USDT |
0.3381 USDT |
| 2024-03-11 |
0.3462 USDT |
182,230.4431 |
0.3835 USDT |
0.3586 USDT |
0.3758 USDT |
0.3890 USDT |
| 2024-03-10 |
0.3793 USDT |
132,961.1972 |
0.3373 USDT |
0.3048 USDT |
0.3312 USDT |
0.3343 USDT |
| 2024-03-09 |
0.6112 USDT |
54,775.2399 |
0.4787 USDT |
0.4604 USDT |
0.4706 USDT |
0.4706 USDT |
| 2024-03-08 |
0.5062 USDT |
483,393.3702 |
0.4835 USDT |
0.4162 USDT |
0.4897 USDT |
0.6911 USDT |
| 2024-03-07 |
0.4504 USDT |
144,467.4176 |
0.4394 USDT |
0.4201 USDT |
0.4482 USDT |
0.4653 USDT |
| 2024-03-06 |
0.3400 USDT |
293,793.8125 |
0.3887 USDT |
0.3488 USDT |
0.3856 USDT |
0.4690 USDT |
| 2024-03-05 |
0.3911 USDT |
1,206,985.2095 |
0.4523 USDT |
0.2182 USDT |
0.3227 USDT |
0.3259 USDT |
| 2024-03-04 |
0.5429 USDT |
196,098.4649 |
0.5002 USDT |
0.4677 USDT |
0.5093 USDT |
0.5137 USDT |
| 2024-03-03 |
0.4750 USDT |
144,364.9959 |
0.5854 USDT |
0.5752 USDT |
0.6227 USDT |
0.6532 USDT |
| 2024-03-02 |
0.3463 USDT |
256,800.6752 |
0.3822 USDT |
0.3423 USDT |
0.3601 USDT |
0.4134 USDT |
| 2024-03-01 |
0.3062 USDT |
143,967.4601 |
0.2947 USDT |
0.2761 USDT |
0.2859 USDT |
0.2917 USDT |