Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
0.0082 USDT |
1,647,839.0544 |
0.0084 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2021-12-17 |
0.0089 USDT |
1,881,894.8601 |
0.0082 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2021-12-16 |
0.0096 USDT |
1,462,400.1301 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2021-12-15 |
0.0091 USDT |
1,667,087.4417 |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-12-14 |
0.0086 USDT |
1,601,530.1066 |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2021-12-13 |
0.0109 USDT |
2,098,579.5815 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0085 USDT |
| 2021-12-12 |
0.0114 USDT |
773,741.0138 |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-12-11 |
0.0113 USDT |
1,060,222.5796 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0120 USDT |
| 2021-12-10 |
0.0114 USDT |
1,117,782.4156 |
0.0128 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2021-12-09 |
0.0114 USDT |
1,501,511.6881 |
0.0101 USDT |
0.0100 USDT |
0.0104 USDT |
0.0100 USDT |
| 2021-12-08 |
0.0134 USDT |
1,073,026.4628 |
0.0128 USDT |
0.0127 USDT |
0.0132 USDT |
0.0139 USDT |
| 2021-12-07 |
0.0118 USDT |
1,340,778.2736 |
0.0115 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2021-12-06 |
0.0106 USDT |
1,518,172.4342 |
0.0106 USDT |
0.0103 USDT |
0.0108 USDT |
0.0116 USDT |
| 2021-12-05 |
0.0124 USDT |
2,208,058.7013 |
0.0115 USDT |
0.0109 USDT |
0.0117 USDT |
0.0117 USDT |
| 2021-12-04 |
0.0115 USDT |
1,568,983.4361 |
0.0134 USDT |
0.0133 USDT |
0.0138 USDT |
0.0138 USDT |
| 2021-12-03 |
0.0319 USDT |
940,718.4498 |
0.0286 USDT |
0.0256 USDT |
0.0288 USDT |
0.0279 USDT |
| 2021-12-02 |
0.0358 USDT |
285,563.9067 |
0.0372 USDT |
0.0359 USDT |
0.0366 USDT |
0.0361 USDT |
| 2021-12-01 |
0.0383 USDT |
501,317.8138 |
0.0383 USDT |
0.0371 USDT |
0.0380 USDT |
0.0373 USDT |
| 2021-11-30 |
0.0378 USDT |
366,187.3179 |
0.0377 USDT |
0.0363 USDT |
0.0373 USDT |
0.0374 USDT |
| 2021-11-29 |
0.0405 USDT |
256,994.9192 |
0.0406 USDT |
0.0395 USDT |
0.0403 USDT |
0.0396 USDT |
| 2021-11-28 |
0.0408 USDT |
387,435.8655 |
0.0388 USDT |
0.0387 USDT |
0.0397 USDT |
0.0418 USDT |
| 2021-11-27 |
0.0439 USDT |
388,916.8799 |
0.0443 USDT |
0.0422 USDT |
0.0447 USDT |
0.0459 USDT |
| 2021-11-26 |
0.0408 USDT |
414,599.6781 |
0.0384 USDT |
0.0359 USDT |
0.0379 USDT |
0.0376 USDT |
| 2021-11-25 |
0.0373 USDT |
508,794.0269 |
0.0435 USDT |
0.0412 USDT |
0.0428 USDT |
0.0435 USDT |
| 2021-11-24 |
0.0328 USDT |
475,674.9512 |
0.0308 USDT |
0.0303 USDT |
0.0309 USDT |
0.0319 USDT |
| 2021-11-23 |
0.0356 USDT |
305,724.1330 |
0.0357 USDT |
0.0354 USDT |
0.0360 USDT |
0.0358 USDT |
| 2021-11-22 |
0.0375 USDT |
549,835.6582 |
0.0369 USDT |
0.0358 USDT |
0.0371 USDT |
0.0371 USDT |
| 2021-11-21 |
0.0408 USDT |
267,184.3871 |
0.0415 USDT |
0.0404 USDT |
0.0411 USDT |
0.0411 USDT |
| 2021-11-20 |
0.0415 USDT |
219,313.2739 |
0.0417 USDT |
0.0415 USDT |
0.0424 USDT |
0.0425 USDT |
| 2021-11-19 |
0.0401 USDT |
290,766.6058 |
0.0427 USDT |
0.0409 USDT |
0.0418 USDT |
0.0413 USDT |
| 2021-11-18 |
0.0405 USDT |
433,734.4028 |
0.0389 USDT |
0.0365 USDT |
0.0380 USDT |
0.0374 USDT |
| 2021-11-17 |
0.0477 USDT |
222,403.3780 |
0.0488 USDT |
0.0481 USDT |
0.0491 USDT |
0.0481 USDT |
| 2021-11-16 |
0.0524 USDT |
373,366.9957 |
0.0512 USDT |
0.0471 USDT |
0.0513 USDT |
0.0517 USDT |
| 2021-11-15 |
0.0694 USDT |
186,324.6278 |
0.0645 USDT |
0.0632 USDT |
0.0650 USDT |
0.0656 USDT |
| 2021-11-14 |
0.0706 USDT |
152,871.4561 |
0.0682 USDT |
0.0680 USDT |
0.0694 USDT |
0.0713 USDT |
| 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 |