Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.0167 USDT |
1,983,967.9084 |
0.0175 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-06-14 |
0.0174 USDT |
4,775,236.3632 |
0.0189 USDT |
0.0145 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-06-13 |
0.0196 USDT |
1,270,023.3532 |
0.0192 USDT |
0.0185 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-06-12 |
0.0206 USDT |
2,448,117.5452 |
0.0225 USDT |
0.0208 USDT |
0.0226 USDT |
0.0208 USDT |
| 2024-06-11 |
0.0211 USDT |
1,791,278.9777 |
0.0194 USDT |
0.0183 USDT |
0.0195 USDT |
0.0191 USDT |
| 2024-06-10 |
0.0259 USDT |
1,301,113.8641 |
0.0257 USDT |
0.0234 USDT |
0.0243 USDT |
0.0244 USDT |
| 2024-06-09 |
0.0300 USDT |
852,690.3635 |
0.0302 USDT |
0.0286 USDT |
0.0288 USDT |
0.0286 USDT |
| 2024-06-08 |
0.0305 USDT |
1,277,725.5451 |
0.0292 USDT |
0.0275 USDT |
0.0281 USDT |
0.0280 USDT |
| 2024-06-07 |
0.0306 USDT |
6,778,175.4556 |
0.0368 USDT |
0.0240 USDT |
0.0286 USDT |
0.0292 USDT |
| 2024-06-06 |
0.0285 USDT |
971,006.8811 |
0.0289 USDT |
0.0262 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-06-05 |
0.0287 USDT |
652,215.1907 |
0.0290 USDT |
0.0287 USDT |
0.0292 USDT |
0.0290 USDT |
| 2024-06-04 |
0.0263 USDT |
1,385,333.4646 |
0.0253 USDT |
0.0253 USDT |
0.0268 USDT |
0.0287 USDT |
| 2024-06-03 |
0.0267 USDT |
961,640.8465 |
0.0276 USDT |
0.0252 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-06-02 |
0.0258 USDT |
963,487.3979 |
0.0262 USDT |
0.0246 USDT |
0.0255 USDT |
0.0260 USDT |
| 2024-06-01 |
0.0255 USDT |
504,269.0718 |
0.0256 USDT |
0.0255 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-05-31 |
0.0256 USDT |
1,198,214.5240 |
0.0255 USDT |
0.0240 USDT |
0.0251 USDT |
0.0255 USDT |
| 2024-05-30 |
0.0262 USDT |
1,104,508.3825 |
0.0269 USDT |
0.0256 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-05-29 |
0.0282 USDT |
1,388,307.4355 |
0.0281 USDT |
0.0264 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-05-28 |
0.0286 USDT |
1,553,922.5712 |
0.0281 USDT |
0.0270 USDT |
0.0282 USDT |
0.0287 USDT |
| 2024-05-27 |
0.0295 USDT |
1,253,818.2972 |
0.0306 USDT |
0.0299 USDT |
0.0317 USDT |
0.0316 USDT |
| 2024-05-26 |
0.0284 USDT |
802,988.8775 |
0.0281 USDT |
0.0269 USDT |
0.0279 USDT |
0.0280 USDT |
| 2024-05-25 |
0.0281 USDT |
634,215.0462 |
0.0289 USDT |
0.0286 USDT |
0.0291 USDT |
0.0287 USDT |
| 2024-05-24 |
0.0267 USDT |
1,525,872.2071 |
0.0270 USDT |
0.0255 USDT |
0.0264 USDT |
0.0269 USDT |
| 2024-05-23 |
0.0283 USDT |
3,301,364.1508 |
0.0262 USDT |
0.0232 USDT |
0.0258 USDT |
0.0269 USDT |
| 2024-05-22 |
0.0327 USDT |
1,481,874.9415 |
0.0312 USDT |
0.0304 USDT |
0.0319 USDT |
0.0322 USDT |
| 2024-05-21 |
0.0334 USDT |
1,950,830.7929 |
0.0330 USDT |
0.0321 USDT |
0.0341 USDT |
0.0334 USDT |
| 2024-05-20 |
0.0271 USDT |
2,738,830.8919 |
0.0261 USDT |
0.0253 USDT |
0.0263 USDT |
0.0330 USDT |
| 2024-05-19 |
0.0271 USDT |
1,225,726.5452 |
0.0265 USDT |
0.0243 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-05-18 |
0.0293 USDT |
445,197.2028 |
0.0287 USDT |
0.0282 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-05-17 |
0.0284 USDT |
1,045,733.8451 |
0.0294 USDT |
0.0284 USDT |
0.0294 USDT |
0.0291 USDT |
| 2024-05-16 |
0.0275 USDT |
1,380,556.5857 |
0.0257 USDT |
0.0256 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-05-15 |
0.0247 USDT |
1,197,294.4280 |
0.0261 USDT |
0.0261 USDT |
0.0276 USDT |
0.0286 USDT |
| 2024-05-14 |
0.0241 USDT |
1,222,249.9841 |
0.0234 USDT |
0.0222 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-05-13 |
0.0253 USDT |
1,123,881.3639 |
0.0267 USDT |
0.0247 USDT |
0.0255 USDT |
0.0258 USDT |
| 2024-05-12 |
0.0263 USDT |
541,601.7303 |
0.0265 USDT |
0.0253 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-05-11 |
0.0263 USDT |
720,048.7426 |
0.0258 USDT |
0.0258 USDT |
0.0266 USDT |
0.0261 USDT |
| 2024-05-10 |
0.0291 USDT |
1,948,757.9313 |
0.0304 USDT |
0.0263 USDT |
0.0272 USDT |
0.0270 USDT |
| 2024-05-09 |
0.0284 USDT |
1,119,322.0478 |
0.0282 USDT |
0.0278 USDT |
0.0287 USDT |
0.0297 USDT |
| 2024-05-08 |
0.0286 USDT |
1,535,011.0841 |
0.0289 USDT |
0.0265 USDT |
0.0284 USDT |
0.0269 USDT |
| 2024-05-07 |
0.0326 USDT |
1,020,041.1089 |
0.0343 USDT |
0.0304 USDT |
0.0312 USDT |
0.0313 USDT |
| 2024-05-06 |
0.0358 USDT |
911,886.1742 |
0.0342 USDT |
0.0335 USDT |
0.0345 USDT |
0.0339 USDT |
| 2024-05-05 |
0.0343 USDT |
1,289,243.1932 |
0.0332 USDT |
0.0327 USDT |
0.0345 USDT |
0.0355 USDT |
| 2024-05-04 |
0.0346 USDT |
460,964.5689 |
0.0345 USDT |
0.0338 USDT |
0.0341 USDT |
0.0341 USDT |
| 2024-05-03 |
0.0326 USDT |
692,966.2599 |
0.0343 USDT |
0.0333 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-05-02 |
0.0294 USDT |
1,055,303.0108 |
0.0313 USDT |
0.0306 USDT |
0.0322 USDT |
0.0323 USDT |
| 2024-05-01 |
0.0258 USDT |
3,588,725.6870 |
0.0246 USDT |
0.0237 USDT |
0.0251 USDT |
0.0277 USDT |
| 2024-04-30 |
0.0285 USDT |
1,832,053.5515 |
0.0264 USDT |
0.0256 USDT |
0.0268 USDT |
0.0278 USDT |
| 2024-04-29 |
0.0321 USDT |
1,010,241.1634 |
0.0303 USDT |
0.0301 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-04-28 |
0.0346 USDT |
719,952.3065 |
0.0361 USDT |
0.0325 USDT |
0.0338 USDT |
0.0329 USDT |
| 2024-04-27 |
0.0321 USDT |
1,312,607.9395 |
0.0308 USDT |
0.0304 USDT |
0.0312 USDT |
0.0332 USDT |