Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.1671 USDT |
101,076.5276 |
0.1482 USDT |
0.1478 USDT |
0.1530 USDT |
0.1580 USDT |
| 2021-09-23 |
0.2506 USDT |
32,284.9649 |
0.2527 USDT |
0.2456 USDT |
0.2523 USDT |
0.2493 USDT |
| 2021-09-22 |
0.2279 USDT |
43,369.7980 |
0.2505 USDT |
0.2465 USDT |
0.2556 USDT |
0.2536 USDT |
| 2021-09-21 |
0.2490 USDT |
171,718.2298 |
0.2241 USDT |
0.2014 USDT |
0.2166 USDT |
0.2090 USDT |
| 2021-09-20 |
0.3007 USDT |
56,084.1476 |
0.2829 USDT |
0.2799 USDT |
0.2907 USDT |
0.2907 USDT |
| 2021-09-19 |
0.3872 USDT |
38,774.5847 |
0.3971 USDT |
0.3683 USDT |
0.3874 USDT |
0.3854 USDT |
| 2021-09-18 |
0.4135 USDT |
17,993.6879 |
0.3856 USDT |
0.3826 USDT |
0.3907 USDT |
0.3929 USDT |
| 2021-09-17 |
0.3940 USDT |
37,559.2553 |
0.4005 USDT |
0.3959 USDT |
0.4085 USDT |
0.4330 USDT |
| 2021-09-16 |
0.4396 USDT |
20,488.4505 |
0.3884 USDT |
0.3875 USDT |
0.4029 USDT |
0.4029 USDT |
| 2021-09-15 |
0.4296 USDT |
17,666.8947 |
0.4312 USDT |
0.4213 USDT |
0.4316 USDT |
0.4248 USDT |
| 2021-09-14 |
0.3491 USDT |
5,541.1035 |
0.3481 USDT |
0.3385 USDT |
0.3580 USDT |
0.3568 USDT |
| 2021-09-13 |
0.3516 USDT |
5,565.4628 |
0.3468 USDT |
0.3373 USDT |
0.3521 USDT |
0.3447 USDT |
| 2021-09-12 |
0.4199 USDT |
5,348.7381 |
0.3928 USDT |
0.3870 USDT |
0.4032 USDT |
0.4162 USDT |
| 2021-09-11 |
0.4122 USDT |
6,420.9720 |
0.4131 USDT |
0.3843 USDT |
0.3963 USDT |
0.3949 USDT |
| 2021-09-10 |
0.4589 USDT |
9,289.6336 |
0.4213 USDT |
0.3692 USDT |
0.4004 USDT |
0.4081 USDT |
| 2021-09-09 |
0.5531 USDT |
7,528.5814 |
0.5076 USDT |
0.5076 USDT |
0.5359 USDT |
0.5143 USDT |
| 2021-09-08 |
0.4880 USDT |
13,201.7469 |
0.5165 USDT |
0.5022 USDT |
0.5338 USDT |
0.5528 USDT |
| 2021-09-07 |
0.7436 USDT |
17,506.9115 |
0.4645 USDT |
0.4350 USDT |
0.4978 USDT |
0.4842 USDT |
| 2021-09-06 |
1.8193 USDT |
10,711.0527 |
1.5758 USDT |
1.3948 USDT |
1.4933 USDT |
1.4828 USDT |
| 2021-09-05 |
1.6279 USDT |
19,974.9942 |
2.1376 USDT |
1.9688 USDT |
2.1827 USDT |
1.9758 USDT |
| 2021-09-04 |
0.9297 USDT |
12,627.4856 |
1.0780 USDT |
1.0759 USDT |
1.1442 USDT |
1.2489 USDT |
| 2021-09-03 |
0.6764 USDT |
3,859.4669 |
0.6798 USDT |
0.6591 USDT |
0.6789 USDT |
0.6601 USDT |
| 2021-09-02 |
0.7017 USDT |
4,026.7634 |
0.6783 USDT |
0.6762 USDT |
0.6873 USDT |
0.7037 USDT |
| 2021-09-01 |
0.6648 USDT |
1,671.8933 |
0.6872 USDT |
0.6811 USDT |
0.7039 USDT |
0.6912 USDT |
| 2021-08-31 |
0.6111 USDT |
3,227.5886 |
0.6546 USDT |
0.6243 USDT |
0.6636 USDT |
0.6378 USDT |
| 2021-08-30 |
0.5808 USDT |
2,934.0141 |
0.5868 USDT |
0.5363 USDT |
0.5687 USDT |
0.5365 USDT |
| 2021-08-29 |
0.6092 USDT |
2,943.0826 |
0.6277 USDT |
0.6080 USDT |
0.6247 USDT |
0.6133 USDT |
| 2021-08-28 |
0.6168 USDT |
2,318.8422 |
0.6038 USDT |
0.6014 USDT |
0.6190 USDT |
0.6109 USDT |
| 2021-08-27 |
0.5901 USDT |
3,194.3840 |
0.6313 USDT |
0.6301 USDT |
0.6449 USDT |
0.6349 USDT |
| 2021-08-26 |
0.6350 USDT |
2,862.9723 |
0.5878 USDT |
0.5873 USDT |
0.6022 USDT |
0.5914 USDT |
| 2021-08-25 |
0.7026 USDT |
3,306.2087 |
0.7152 USDT |
0.6995 USDT |
0.7189 USDT |
0.7145 USDT |
| 2021-08-24 |
0.8160 USDT |
2,747.2957 |
0.7225 USDT |
0.7190 USDT |
0.7509 USDT |
0.7281 USDT |
| 2021-08-23 |
1.0385 USDT |
1,573.1350 |
0.9959 USDT |
0.9667 USDT |
0.9906 USDT |
0.9879 USDT |