Identifier on DigiFinex: fil3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-08-04 |
0.0037 USDT |
26,813,184.7283 |
0.0036 USDT |
0.0031 USDT |
0.0034 USDT |
0.0037 USDT |
2024-08-03 |
0.0046 USDT |
21,502,672.0615 |
0.0049 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
2024-08-02 |
0.0054 USDT |
22,595,915.7138 |
0.0058 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
2024-08-01 |
0.0058 USDT |
637,813.0874 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
2024-07-31 |
0.0068 USDT |
6,220,455.2150 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
2024-07-30 |
0.0072 USDT |
4,778,964.8273 |
0.0070 USDT |
0.0064 USDT |
0.0067 USDT |
0.0069 USDT |
2024-07-29 |
0.0079 USDT |
3,081,020.5380 |
0.0077 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
2024-07-28 |
0.0081 USDT |
2,647,957.1722 |
0.0080 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
2024-07-27 |
0.0084 USDT |
5,003,509.2169 |
0.0083 USDT |
0.0079 USDT |
0.0084 USDT |
0.0084 USDT |
2024-07-26 |
0.0071 USDT |
5,421,020.2043 |
0.0075 USDT |
0.0075 USDT |
0.0079 USDT |
0.0089 USDT |
2024-07-25 |
0.0063 USDT |
8,142,823.9122 |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0058 USDT |
2024-07-24 |
0.0075 USDT |
5,245,960.4406 |
0.0075 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
2024-07-23 |
0.0079 USDT |
5,089,622.3779 |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0076 USDT |
2024-07-22 |
0.0091 USDT |
4,298,418.3573 |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0088 USDT |
2024-07-21 |
0.0090 USDT |
7,018,597.0488 |
0.0088 USDT |
0.0081 USDT |
0.0089 USDT |
0.0097 USDT |
2024-07-20 |
0.0092 USDT |
4,155,799.9774 |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0095 USDT |
2024-07-19 |
0.0078 USDT |
7,407,808.5327 |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0092 USDT |
2024-07-18 |
0.0083 USDT |
6,719,821.7314 |
0.0084 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
2024-07-17 |
0.0090 USDT |
4,487,199.0457 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
2024-07-16 |
0.0079 USDT |
5,910,526.2021 |
0.0078 USDT |
0.0078 USDT |
0.0082 USDT |
0.0087 USDT |
2024-07-15 |
0.0075 USDT |
4,995,858.0210 |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0081 USDT |
2024-07-14 |
0.0072 USDT |
2,816,117.6956 |
0.0071 USDT |
0.0069 USDT |
0.0070 USDT |
0.0073 USDT |
2024-07-13 |
0.0069 USDT |
3,713,405.7981 |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
2024-07-12 |
0.0062 USDT |
4,565,538.7722 |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0065 USDT |
2024-07-11 |
0.0064 USDT |
12,319,619.6934 |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0072 USDT |
2024-07-10 |
0.0058 USDT |
3,030,887.9598 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
2024-07-09 |
0.0055 USDT |
8,097,881.1450 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
2024-07-08 |
0.0051 USDT |
8,073,092.5851 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0054 USDT |
2024-07-07 |
0.0056 USDT |
9,507,838.6109 |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0052 USDT |
2024-07-06 |
0.0048 USDT |
8,832,671.5941 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0059 USDT |
2024-07-05 |
0.0044 USDT |
8,959,817.7735 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
2024-07-04 |
0.0065 USDT |
6,649,734.5157 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0063 USDT |
2024-07-03 |
0.0081 USDT |
5,195,306.7992 |
0.0079 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
2024-07-02 |
0.0089 USDT |
2,152,190.7813 |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
0.0092 USDT |
2024-07-01 |
0.0096 USDT |
2,836,177.0491 |
0.0095 USDT |
0.0090 USDT |
0.0093 USDT |
0.0090 USDT |
2024-06-30 |
0.0091 USDT |
2,347,076.9523 |
0.0093 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
2024-06-29 |
0.0092 USDT |
1,755,380.1405 |
0.0091 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
2024-06-28 |
0.0099 USDT |
3,813,026.6302 |
0.0100 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
2024-06-27 |
0.0093 USDT |
1,749,988.1626 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
2024-06-26 |
0.0093 USDT |
3,005,068.7029 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0093 USDT |
2024-06-25 |
0.0093 USDT |
3,354,111.4233 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0099 USDT |
2024-06-24 |
0.0086 USDT |
8,885,396.6649 |
0.0088 USDT |
0.0082 USDT |
0.0087 USDT |
0.0092 USDT |
2024-06-23 |
0.0092 USDT |
4,483,524.5445 |
0.0089 USDT |
0.0084 USDT |
0.0088 USDT |
0.0089 USDT |
2024-06-22 |
0.0095 USDT |
1,712,779.3602 |
0.0096 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
2024-06-21 |
0.0094 USDT |
5,616,219.1815 |
0.0092 USDT |
0.0089 USDT |
0.0094 USDT |
0.0097 USDT |
2024-06-20 |
0.0100 USDT |
1,977,776.6186 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
2024-06-19 |
0.0099 USDT |
2,263,455.8213 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
2024-06-18 |
0.0097 USDT |
8,570,387.0422 |
0.0090 USDT |
0.0082 USDT |
0.0088 USDT |
0.0094 USDT |
2024-06-17 |
0.0152 USDT |
5,396,507.7392 |
0.0150 USDT |
0.0126 USDT |
0.0145 USDT |
0.0152 USDT |
2024-06-16 |
0.0168 USDT |
1,130,315.1059 |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0171 USDT |