Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0086 USDT |
3,491,521.0366 |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2022-05-26 |
0.0102 USDT |
3,680,600.6094 |
0.0102 USDT |
0.0093 USDT |
0.0096 USDT |
0.0097 USDT |
| 2022-05-25 |
0.0123 USDT |
2,329,248.6967 |
0.0115 USDT |
0.0113 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-05-24 |
0.0125 USDT |
3,266,237.6961 |
0.0125 USDT |
0.0116 USDT |
0.0125 USDT |
0.0129 USDT |
| 2022-05-23 |
0.0143 USDT |
3,430,257.8827 |
0.0143 USDT |
0.0119 USDT |
0.0136 USDT |
0.0123 USDT |
| 2022-05-22 |
0.0128 USDT |
1,578,181.9892 |
0.0132 USDT |
0.0129 USDT |
0.0132 USDT |
0.0134 USDT |
| 2022-05-21 |
0.0117 USDT |
1,522,432.7322 |
0.0124 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-05-20 |
0.0120 USDT |
2,622,847.4767 |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0115 USDT |
| 2022-05-19 |
0.0112 USDT |
2,506,200.8446 |
0.0124 USDT |
0.0117 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-05-18 |
0.0126 USDT |
4,290,968.3761 |
0.0120 USDT |
0.0107 USDT |
0.0112 USDT |
0.0109 USDT |
| 2022-05-17 |
0.0149 USDT |
2,870,032.7093 |
0.0149 USDT |
0.0132 USDT |
0.0144 USDT |
0.0146 USDT |
| 2022-05-16 |
0.0151 USDT |
1,931,544.6814 |
0.0145 USDT |
0.0138 USDT |
0.0142 USDT |
0.0140 USDT |
| 2022-05-15 |
0.0168 USDT |
1,849,722.6441 |
0.0173 USDT |
0.0171 USDT |
0.0181 USDT |
0.0192 USDT |
| 2022-05-14 |
0.0161 USDT |
2,995,507.9376 |
0.0154 USDT |
0.0150 USDT |
0.0158 USDT |
0.0163 USDT |
| 2022-05-13 |
0.0178 USDT |
3,347,351.3018 |
0.0188 USDT |
0.0178 USDT |
0.0189 USDT |
0.0181 USDT |
| 2022-05-12 |
0.0146 USDT |
6,864,694.6348 |
0.0133 USDT |
0.0122 USDT |
0.0133 USDT |
0.0137 USDT |
| 2022-05-11 |
0.0305 USDT |
8,870,547.5334 |
0.0238 USDT |
0.0173 USDT |
0.0209 USDT |
0.0206 USDT |
| 2022-05-10 |
0.0576 USDT |
1,493,173.1130 |
0.0610 USDT |
0.0464 USDT |
0.0501 USDT |
0.0492 USDT |
| 2022-05-09 |
0.0657 USDT |
1,766,463.1370 |
0.0588 USDT |
0.0533 USDT |
0.0607 USDT |
0.0618 USDT |
| 2022-05-08 |
0.0900 USDT |
218,150.6629 |
0.0923 USDT |
0.0887 USDT |
0.0908 USDT |
0.0893 USDT |
| 2022-05-07 |
0.1044 USDT |
180,931.7207 |
0.1020 USDT |
0.0994 USDT |
0.1009 USDT |
0.1008 USDT |
| 2022-05-06 |
0.1050 USDT |
228,399.4358 |
0.1074 USDT |
0.1056 USDT |
0.1090 USDT |
0.1077 USDT |
| 2022-05-05 |
0.1194 USDT |
248,574.2029 |
0.1085 USDT |
0.1061 USDT |
0.1091 USDT |
0.1100 USDT |
| 2022-05-04 |
0.1397 USDT |
474,553.3191 |
0.1385 USDT |
0.1321 USDT |
0.1387 USDT |
0.1567 USDT |
| 2022-05-03 |
0.1329 USDT |
253,625.3684 |
0.1303 USDT |
0.1209 USDT |
0.1257 USDT |
0.1274 USDT |
| 2022-05-02 |
0.1382 USDT |
312,855.1342 |
0.1280 USDT |
0.1191 USDT |
0.1311 USDT |
0.1351 USDT |
| 2022-05-01 |
0.1136 USDT |
400,831.0715 |
0.1600 USDT |
0.1321 USDT |
0.1379 USDT |
0.1361 USDT |
| 2022-04-30 |
0.2406 USDT |
117,618.5646 |
0.2322 USDT |
0.2221 USDT |
0.2322 USDT |
0.2247 USDT |
| 2022-04-29 |
0.2431 USDT |
99,609.8878 |
0.2309 USDT |
0.2255 USDT |
0.2328 USDT |
0.2328 USDT |
| 2022-04-28 |
0.2618 USDT |
118,754.5094 |
0.2631 USDT |
0.2605 USDT |
0.2704 USDT |
0.2703 USDT |
| 2022-04-27 |
0.2497 USDT |
57,946.8766 |
0.2459 USDT |
0.2407 USDT |
0.2464 USDT |
0.2506 USDT |
| 2022-04-26 |
0.2730 USDT |
161,345.4476 |
0.2707 USDT |
0.2376 USDT |
0.2498 USDT |
0.2483 USDT |
| 2022-04-25 |
0.2780 USDT |
53,306.4930 |
0.2943 USDT |
0.2894 USDT |
0.2939 USDT |
0.2939 USDT |
| 2022-04-24 |
0.3215 USDT |
31,235.2024 |
0.3189 USDT |
0.3135 USDT |
0.3187 USDT |
0.3184 USDT |
| 2022-04-23 |
0.3308 USDT |
33,972.5085 |
0.3323 USDT |
0.3241 USDT |
0.3301 USDT |
0.3330 USDT |
| 2022-04-22 |
0.3255 USDT |
59,961.6302 |
0.3422 USDT |
0.3224 USDT |
0.3351 USDT |
0.3345 USDT |
| 2022-04-21 |
0.3608 USDT |
129,328.4744 |
0.3615 USDT |
0.3058 USDT |
0.3216 USDT |
0.3213 USDT |
| 2022-04-20 |
0.3847 USDT |
67,047.7400 |
0.3568 USDT |
0.3483 USDT |
0.3670 USDT |
0.3628 USDT |
| 2022-04-19 |
0.3915 USDT |
44,721.9907 |
0.4185 USDT |
0.3885 USDT |
0.4005 USDT |
0.4000 USDT |
| 2022-04-18 |
0.3463 USDT |
53,211.3715 |
0.3711 USDT |
0.3569 USDT |
0.3697 USDT |
0.3629 USDT |
| 2022-04-17 |
0.4625 USDT |
29,150.2492 |
0.4175 USDT |
0.4102 USDT |
0.4189 USDT |
0.4147 USDT |
| 2022-04-16 |
0.4136 USDT |
149,465.8693 |
0.4235 USDT |
0.4219 USDT |
0.5173 USDT |
0.5085 USDT |
| 2022-04-15 |
0.3413 USDT |
32,377.7181 |
0.3385 USDT |
0.3345 USDT |
0.3401 USDT |
0.3428 USDT |
| 2022-04-14 |
0.3529 USDT |
51,992.3604 |
0.3205 USDT |
0.3183 USDT |
0.3273 USDT |
0.3296 USDT |
| 2022-04-13 |
0.3619 USDT |
41,407.9031 |
0.3606 USDT |
0.3587 USDT |
0.3680 USDT |
0.3703 USDT |
| 2022-04-12 |
0.3440 USDT |
145,690.7024 |
0.3495 USDT |
0.3200 USDT |
0.3335 USDT |
0.3644 USDT |
| 2022-04-11 |
0.3738 USDT |
136,767.1940 |
0.3207 USDT |
0.2995 USDT |
0.3218 USDT |
0.3153 USDT |
| 2022-04-10 |
0.5172 USDT |
47,491.7239 |
0.5372 USDT |
0.4710 USDT |
0.4922 USDT |
0.4886 USDT |
| 2022-04-09 |
0.5189 USDT |
20,627.7109 |
0.5226 USDT |
0.5123 USDT |
0.5263 USDT |
0.5266 USDT |
| 2022-04-08 |
0.5759 USDT |
63,971.0568 |
0.5447 USDT |
0.4874 USDT |
0.5320 USDT |
0.4985 USDT |