Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
0.0728 USDT |
129,508.2755 |
0.0729 USDT |
0.0716 USDT |
0.0729 USDT |
0.0725 USDT |
| 2021-11-12 |
0.0740 USDT |
152,517.1220 |
0.0714 USDT |
0.0713 USDT |
0.0729 USDT |
0.0718 USDT |
| 2021-11-11 |
0.0759 USDT |
163,281.7869 |
0.0746 USDT |
0.0732 USDT |
0.0752 USDT |
0.0754 USDT |
| 2021-11-10 |
0.0852 USDT |
1,348,546.6184 |
0.0863 USDT |
0.0587 USDT |
0.0752 USDT |
0.0750 USDT |
| 2021-11-09 |
0.0910 USDT |
165,036.7926 |
0.0958 USDT |
0.0940 USDT |
0.0983 USDT |
0.0969 USDT |
| 2021-11-08 |
0.0802 USDT |
126,852.8535 |
0.0840 USDT |
0.0809 USDT |
0.0830 USDT |
0.0826 USDT |
| 2021-11-07 |
0.0754 USDT |
128,227.2274 |
0.0778 USDT |
0.0764 USDT |
0.0778 USDT |
0.0773 USDT |
| 2021-11-06 |
0.0748 USDT |
155,512.5842 |
0.0736 USDT |
0.0727 USDT |
0.0738 USDT |
0.0744 USDT |
| 2021-11-05 |
0.0804 USDT |
183,425.5091 |
0.0824 USDT |
0.0790 USDT |
0.0824 USDT |
0.0827 USDT |
| 2021-11-04 |
0.0810 USDT |
102,850.1232 |
0.0787 USDT |
0.0781 USDT |
0.0793 USDT |
0.0786 USDT |
| 2021-11-03 |
0.0866 USDT |
146,467.4095 |
0.0871 USDT |
0.0860 USDT |
0.0873 USDT |
0.0874 USDT |
| 2021-11-02 |
0.0912 USDT |
161,395.7645 |
0.0905 USDT |
0.0874 USDT |
0.0898 USDT |
0.0887 USDT |
| 2021-11-01 |
0.0841 USDT |
129,602.4302 |
0.0841 USDT |
0.0824 USDT |
0.0843 USDT |
0.0860 USDT |
| 2021-10-31 |
0.0846 USDT |
207,136.4533 |
0.0852 USDT |
0.0843 USDT |
0.0894 USDT |
0.0912 USDT |
| 2021-10-30 |
0.0718 USDT |
188,314.0147 |
0.0722 USDT |
0.0686 USDT |
0.0729 USDT |
0.0712 USDT |
| 2021-10-29 |
0.0760 USDT |
153,171.3625 |
0.0737 USDT |
0.0731 USDT |
0.0755 USDT |
0.0744 USDT |
| 2021-10-28 |
0.0662 USDT |
172,586.3437 |
0.0700 USDT |
0.0674 USDT |
0.0693 USDT |
0.0700 USDT |
| 2021-10-27 |
0.0671 USDT |
274,924.0565 |
0.0639 USDT |
0.0619 USDT |
0.0644 USDT |
0.0620 USDT |
| 2021-10-26 |
0.0987 USDT |
188,104.2290 |
0.0984 USDT |
0.0895 USDT |
0.0937 USDT |
0.0934 USDT |
| 2021-10-25 |
0.0987 USDT |
95,340.7535 |
0.1000 USDT |
0.0963 USDT |
0.0997 USDT |
0.0979 USDT |
| 2021-10-24 |
0.0975 USDT |
130,712.4640 |
0.0936 USDT |
0.0929 USDT |
0.0948 USDT |
0.0941 USDT |
| 2021-10-23 |
0.1069 USDT |
95,926.5485 |
0.1024 USDT |
0.1018 USDT |
0.1036 USDT |
0.1033 USDT |
| 2021-10-22 |
0.1082 USDT |
102,401.6635 |
0.1114 USDT |
0.1075 USDT |
0.1095 USDT |
0.1093 USDT |
| 2021-10-21 |
0.1133 USDT |
115,613.7351 |
0.1047 USDT |
0.1009 USDT |
0.1038 USDT |
0.1023 USDT |
| 2021-10-20 |
0.1117 USDT |
112,905.5734 |
0.1216 USDT |
0.1170 USDT |
0.1205 USDT |
0.1194 USDT |
| 2021-10-19 |
0.1018 USDT |
74,145.7395 |
0.0986 USDT |
0.0986 USDT |
0.1017 USDT |
0.1024 USDT |
| 2021-10-18 |
0.1023 USDT |
119,475.6323 |
0.0996 USDT |
0.0982 USDT |
0.1012 USDT |
0.1008 USDT |
| 2021-10-17 |
0.1130 USDT |
278,505.7198 |
0.1115 USDT |
0.0941 USDT |
0.1045 USDT |
0.1061 USDT |
| 2021-10-16 |
0.1282 USDT |
92,240.5012 |
0.1234 USDT |
0.1199 USDT |
0.1237 USDT |
0.1230 USDT |
| 2021-10-15 |
0.1317 USDT |
82,301.5487 |
0.1353 USDT |
0.1279 USDT |
0.1298 USDT |
0.1291 USDT |
| 2021-10-14 |
0.1469 USDT |
50,791.6909 |
0.1520 USDT |
0.1441 USDT |
0.1486 USDT |
0.1477 USDT |
| 2021-10-13 |
0.1237 USDT |
108,847.1654 |
0.1313 USDT |
0.1297 USDT |
0.1339 USDT |
0.1358 USDT |
| 2021-10-12 |
0.1497 USDT |
63,196.0642 |
0.1446 USDT |
0.1428 USDT |
0.1472 USDT |
0.1472 USDT |
| 2021-10-11 |
0.1683 USDT |
63,313.8521 |
0.1716 USDT |
0.1697 USDT |
0.1773 USDT |
0.1728 USDT |
| 2021-10-10 |
0.1825 USDT |
133,398.5582 |
0.1719 USDT |
0.1541 USDT |
0.1653 USDT |
0.1625 USDT |
| 2021-10-09 |
0.2176 USDT |
25,229.6484 |
0.2022 USDT |
0.2022 USDT |
0.2066 USDT |
0.2061 USDT |
| 2021-10-08 |
0.2032 USDT |
68,888.1771 |
0.2191 USDT |
0.2140 USDT |
0.2219 USDT |
0.2405 USDT |
| 2021-10-07 |
0.1770 USDT |
48,227.8101 |
0.1785 USDT |
0.1720 USDT |
0.1786 USDT |
0.1751 USDT |
| 2021-10-06 |
0.1709 USDT |
74,212.5172 |
0.1740 USDT |
0.1727 USDT |
0.1822 USDT |
0.1816 USDT |
| 2021-10-05 |
0.1735 USDT |
59,836.0664 |
0.1707 USDT |
0.1695 USDT |
0.1774 USDT |
0.1769 USDT |
| 2021-10-04 |
0.1576 USDT |
71,757.2968 |
0.1622 USDT |
0.1565 USDT |
0.1640 USDT |
0.1707 USDT |
| 2021-10-03 |
0.1715 USDT |
91,025.2402 |
0.1749 USDT |
0.1603 USDT |
0.1681 USDT |
0.1668 USDT |
| 2021-10-02 |
0.1857 USDT |
57,561.0433 |
0.1974 USDT |
0.1848 USDT |
0.1894 USDT |
0.1885 USDT |
| 2021-10-01 |
0.1401 USDT |
154,554.8261 |
0.1662 USDT |
0.1657 USDT |
0.1762 USDT |
0.1912 USDT |
| 2021-09-30 |
0.1103 USDT |
68,947.6758 |
0.1085 USDT |
0.1082 USDT |
0.1121 USDT |
0.1110 USDT |
| 2021-09-29 |
0.0991 USDT |
87,703.4525 |
0.0934 USDT |
0.0926 USDT |
0.0959 USDT |
0.0967 USDT |
| 2021-09-28 |
0.1028 USDT |
167,862.2252 |
0.0970 USDT |
0.0912 USDT |
0.0984 USDT |
0.0916 USDT |
| 2021-09-27 |
0.1194 USDT |
162,651.9269 |
0.1211 USDT |
0.1130 USDT |
0.1277 USDT |
0.1144 USDT |
| 2021-09-26 |
0.0988 USDT |
135,397.0906 |
0.1130 USDT |
0.1082 USDT |
0.1142 USDT |
0.1136 USDT |
| 2021-09-25 |
0.1396 USDT |
90,066.3600 |
0.1314 USDT |
0.1218 USDT |
0.1279 USDT |
0.1279 USDT |