Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
0.0067 USDT |
2,309,311.1283 |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2023-08-18 |
0.0064 USDT |
2,840,937.1495 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-08-17 |
0.0072 USDT |
8,712,344.2785 |
0.0081 USDT |
0.0047 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-08-16 |
0.0084 USDT |
5,333,282.5751 |
0.0088 USDT |
0.0074 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-08-15 |
0.0093 USDT |
4,526,411.2949 |
0.0096 USDT |
0.0076 USDT |
0.0088 USDT |
0.0090 USDT |
| 2023-08-14 |
0.0110 USDT |
902,329.7523 |
0.0112 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2023-08-13 |
0.0113 USDT |
707,815.3450 |
0.0113 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-08-12 |
0.0113 USDT |
332,888.6765 |
0.0114 USDT |
0.0112 USDT |
0.0113 USDT |
0.0114 USDT |
| 2023-08-11 |
0.0119 USDT |
373,821.1097 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-08-10 |
0.0140 USDT |
418,940.4885 |
0.0134 USDT |
0.0130 USDT |
0.0131 USDT |
0.0130 USDT |
| 2023-08-09 |
0.0147 USDT |
542,551.8039 |
0.0144 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2023-08-08 |
0.0145 USDT |
988,694.3773 |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-08-07 |
0.0145 USDT |
543,438.9821 |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2023-08-06 |
0.0148 USDT |
458,913.1899 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-08-05 |
0.0141 USDT |
423,707.9429 |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-08-04 |
0.0146 USDT |
1,451,268.1158 |
0.0149 USDT |
0.0139 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-08-03 |
0.0161 USDT |
636,520.7294 |
0.0156 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-08-02 |
0.0164 USDT |
1,020,590.7997 |
0.0162 USDT |
0.0161 USDT |
0.0166 USDT |
0.0166 USDT |
| 2023-08-01 |
0.0160 USDT |
427,656.8737 |
0.0163 USDT |
0.0160 USDT |
0.0162 USDT |
0.0168 USDT |
| 2023-07-31 |
0.0170 USDT |
1,174,115.8343 |
0.0169 USDT |
0.0159 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-07-30 |
0.0177 USDT |
1,956,410.3574 |
0.0186 USDT |
0.0158 USDT |
0.0170 USDT |
0.0171 USDT |
| 2023-07-29 |
0.0187 USDT |
345,701.9549 |
0.0186 USDT |
0.0185 USDT |
0.0188 USDT |
0.0187 USDT |
| 2023-07-28 |
0.0188 USDT |
272,534.7543 |
0.0186 USDT |
0.0186 USDT |
0.0187 USDT |
0.0186 USDT |
| 2023-07-27 |
0.0183 USDT |
720,932.0542 |
0.0178 USDT |
0.0177 USDT |
0.0181 USDT |
0.0186 USDT |
| 2023-07-26 |
0.0180 USDT |
1,005,067.1099 |
0.0179 USDT |
0.0172 USDT |
0.0180 USDT |
0.0180 USDT |
| 2023-07-25 |
0.0198 USDT |
499,057.0683 |
0.0187 USDT |
0.0185 USDT |
0.0188 USDT |
0.0189 USDT |
| 2023-07-24 |
0.0199 USDT |
719,914.0386 |
0.0206 USDT |
0.0202 USDT |
0.0207 USDT |
0.0205 USDT |
| 2023-07-23 |
0.0217 USDT |
581,728.1323 |
0.0217 USDT |
0.0208 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-07-22 |
0.0208 USDT |
749,364.9858 |
0.0206 USDT |
0.0200 USDT |
0.0205 USDT |
0.0206 USDT |
| 2023-07-21 |
0.0204 USDT |
1,065,233.2535 |
0.0211 USDT |
0.0200 USDT |
0.0207 USDT |
0.0204 USDT |
| 2023-07-20 |
0.0196 USDT |
1,162,388.5387 |
0.0200 USDT |
0.0188 USDT |
0.0194 USDT |
0.0198 USDT |
| 2023-07-19 |
0.0185 USDT |
944,031.6176 |
0.0187 USDT |
0.0173 USDT |
0.0180 USDT |
0.0178 USDT |
| 2023-07-18 |
0.0184 USDT |
602,085.2749 |
0.0180 USDT |
0.0176 USDT |
0.0180 USDT |
0.0183 USDT |
| 2023-07-17 |
0.0191 USDT |
693,456.8469 |
0.0186 USDT |
0.0183 USDT |
0.0189 USDT |
0.0192 USDT |
| 2023-07-16 |
0.0202 USDT |
919,599.5568 |
0.0201 USDT |
0.0190 USDT |
0.0196 USDT |
0.0200 USDT |
| 2023-07-15 |
0.0207 USDT |
496,210.5490 |
0.0204 USDT |
0.0203 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-07-14 |
0.0227 USDT |
1,491,885.1708 |
0.0198 USDT |
0.0193 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-07-13 |
0.0210 USDT |
2,375,729.5809 |
0.0218 USDT |
0.0217 USDT |
0.0232 USDT |
0.0224 USDT |
| 2023-07-12 |
0.0193 USDT |
882,800.6358 |
0.0191 USDT |
0.0178 USDT |
0.0183 USDT |
0.0183 USDT |
| 2023-07-11 |
0.0195 USDT |
494,211.7769 |
0.0187 USDT |
0.0184 USDT |
0.0188 USDT |
0.0193 USDT |
| 2023-07-10 |
0.0191 USDT |
1,148,791.2868 |
0.0191 USDT |
0.0189 USDT |
0.0195 USDT |
0.0213 USDT |
| 2023-07-09 |
0.0207 USDT |
564,522.0946 |
0.0205 USDT |
0.0201 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-07-08 |
0.0208 USDT |
845,995.4832 |
0.0206 USDT |
0.0190 USDT |
0.0196 USDT |
0.0197 USDT |
| 2023-07-07 |
0.0214 USDT |
419,387.5633 |
0.0215 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-07-06 |
0.0233 USDT |
1,095,793.9987 |
0.0213 USDT |
0.0203 USDT |
0.0213 USDT |
0.0204 USDT |
| 2023-07-05 |
0.0252 USDT |
2,096,439.8252 |
0.0261 USDT |
0.0259 USDT |
0.0275 USDT |
0.0261 USDT |
| 2023-07-04 |
0.0258 USDT |
525,968.4740 |
0.0245 USDT |
0.0244 USDT |
0.0249 USDT |
0.0250 USDT |
| 2023-07-03 |
0.0271 USDT |
2,394,186.2612 |
0.0309 USDT |
0.0279 USDT |
0.0305 USDT |
0.0309 USDT |
| 2023-07-02 |
0.0184 USDT |
1,362,960.8716 |
0.0179 USDT |
0.0177 USDT |
0.0184 USDT |
0.0192 USDT |
| 2023-07-01 |
0.0183 USDT |
1,121,837.7721 |
0.0196 USDT |
0.0182 USDT |
0.0185 USDT |
0.0184 USDT |