Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.6201 USDT |
88,901.8353 |
0.7224 USDT |
0.6996 USDT |
0.7479 USDT |
0.8647 USDT |
| 2022-03-26 |
0.4583 USDT |
30,420.3865 |
0.4740 USDT |
0.4699 USDT |
0.4761 USDT |
0.4719 USDT |
| 2022-03-25 |
0.4834 USDT |
37,376.6692 |
0.4461 USDT |
0.4438 USDT |
0.4594 USDT |
0.4600 USDT |
| 2022-03-24 |
0.4975 USDT |
22,097.3590 |
0.5001 USDT |
0.4948 USDT |
0.5073 USDT |
0.5135 USDT |
| 2022-03-23 |
0.4766 USDT |
35,056.4085 |
0.4720 USDT |
0.4699 USDT |
0.4826 USDT |
0.5014 USDT |
| 2022-03-22 |
0.4244 USDT |
31,099.6413 |
0.4337 USDT |
0.4185 USDT |
0.4344 USDT |
0.4372 USDT |
| 2022-03-21 |
0.3892 USDT |
40,642.9905 |
0.3935 USDT |
0.3903 USDT |
0.3978 USDT |
0.4026 USDT |
| 2022-03-20 |
0.3993 USDT |
50,815.3143 |
0.3701 USDT |
0.3667 USDT |
0.3772 USDT |
0.3877 USDT |
| 2022-03-19 |
0.4138 USDT |
41,541.5745 |
0.4340 USDT |
0.4066 USDT |
0.4255 USDT |
0.4197 USDT |
| 2022-03-18 |
0.3734 USDT |
43,127.6742 |
0.3942 USDT |
0.3743 USDT |
0.3816 USDT |
0.3816 USDT |
| 2022-03-17 |
0.3825 USDT |
22,896.4601 |
0.3826 USDT |
0.3760 USDT |
0.3885 USDT |
0.3775 USDT |
| 2022-03-16 |
0.3558 USDT |
38,439.5548 |
0.3695 USDT |
0.3621 USDT |
0.3682 USDT |
0.3763 USDT |
| 2022-03-15 |
0.3494 USDT |
56,348.6704 |
0.3576 USDT |
0.3440 USDT |
0.3572 USDT |
0.3468 USDT |
| 2022-03-14 |
0.3769 USDT |
27,985.4844 |
0.3655 USDT |
0.3617 USDT |
0.3696 USDT |
0.3727 USDT |
| 2022-03-13 |
0.4097 USDT |
24,967.2256 |
0.4087 USDT |
0.3907 USDT |
0.3992 USDT |
0.4012 USDT |
| 2022-03-12 |
0.4213 USDT |
22,730.4633 |
0.4146 USDT |
0.4043 USDT |
0.4151 USDT |
0.4150 USDT |
| 2022-03-11 |
0.4034 USDT |
41,660.4880 |
0.3873 USDT |
0.3720 USDT |
0.3915 USDT |
0.3889 USDT |
| 2022-03-10 |
0.4256 USDT |
28,353.5657 |
0.4160 USDT |
0.4125 USDT |
0.4201 USDT |
0.4194 USDT |
| 2022-03-09 |
0.4836 USDT |
22,816.1901 |
0.4912 USDT |
0.4727 USDT |
0.4861 USDT |
0.4922 USDT |
| 2022-03-08 |
0.4371 USDT |
34,038.9140 |
0.4340 USDT |
0.4220 USDT |
0.4309 USDT |
0.4251 USDT |
| 2022-03-07 |
0.4438 USDT |
83,979.1055 |
0.3925 USDT |
0.3780 USDT |
0.4020 USDT |
0.4310 USDT |
| 2022-03-06 |
0.5049 USDT |
37,716.8759 |
0.4912 USDT |
0.4672 USDT |
0.5049 USDT |
0.4728 USDT |
| 2022-03-05 |
0.5105 USDT |
18,238.9724 |
0.5286 USDT |
0.5185 USDT |
0.5258 USDT |
0.5215 USDT |
| 2022-03-04 |
0.5586 USDT |
61,776.8559 |
0.5749 USDT |
0.4984 USDT |
0.5106 USDT |
0.5019 USDT |
| 2022-03-03 |
0.0007 USDT |
0.0000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2022-03-02 |
0.0007 USDT |
0.0000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2022-03-01 |
0.0008 USDT |
23,557,264.8524 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2022-02-28 |
0.0007 USDT |
35,195,076.5342 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2022-02-27 |
0.0006 USDT |
62,199,922.5384 |
0.0008 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2022-02-26 |
0.0006 USDT |
29,130,630.2221 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2022-02-25 |
0.0005 USDT |
32,911,089.8116 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2022-02-24 |
0.0005 USDT |
36,530,547.0794 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2022-02-23 |
0.0006 USDT |
39,128,779.1295 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0005 USDT |
| 2022-02-22 |
0.0006 USDT |
27,520,286.9555 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2022-02-21 |
0.0007 USDT |
51,072,101.2657 |
0.0007 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2022-02-20 |
0.0007 USDT |
29,671,973.2965 |
0.0007 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2022-02-19 |
0.0008 USDT |
17,789,077.8480 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2022-02-18 |
0.0008 USDT |
26,424,409.5175 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2022-02-17 |
0.0010 USDT |
49,645,407.8646 |
0.0009 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2022-02-16 |
0.0010 USDT |
31,232,157.4249 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0012 USDT |
| 2022-02-15 |
0.0009 USDT |
12,873,437.6135 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2022-02-14 |
0.0008 USDT |
23,572,952.0407 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2022-02-13 |
0.0009 USDT |
16,990,311.2173 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2022-02-12 |
0.0009 USDT |
24,112,870.0785 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2022-02-11 |
0.0011 USDT |
40,155,541.5210 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2022-02-10 |
0.0013 USDT |
19,753,274.4699 |
0.0013 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2022-02-09 |
0.0014 USDT |
10,903,057.5629 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2022-02-08 |
0.0015 USDT |
30,842,607.3906 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0014 USDT |
| 2022-02-07 |
0.0013 USDT |
14,467,831.3607 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2022-02-06 |
0.0011 USDT |
13,613,296.7470 |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |