Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-30 |
0.0162 USDT |
1,011,012.4907 |
0.0170 USDT |
0.0165 USDT |
0.0171 USDT |
0.0172 USDT |
| 2023-06-29 |
0.0160 USDT |
1,092,724.1429 |
0.0159 USDT |
0.0156 USDT |
0.0160 USDT |
0.0161 USDT |
| 2023-06-28 |
0.0165 USDT |
4,151,402.9502 |
0.0165 USDT |
0.0139 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-06-27 |
0.0187 USDT |
769,800.4919 |
0.0190 USDT |
0.0186 USDT |
0.0191 USDT |
0.0189 USDT |
| 2023-06-26 |
0.0191 USDT |
798,314.4491 |
0.0181 USDT |
0.0171 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-06-25 |
0.0198 USDT |
3,190,094.6375 |
0.0189 USDT |
0.0186 USDT |
0.0196 USDT |
0.0193 USDT |
| 2023-06-24 |
0.0186 USDT |
995,850.9835 |
0.0179 USDT |
0.0174 USDT |
0.0179 USDT |
0.0180 USDT |
| 2023-06-23 |
0.0194 USDT |
1,206,044.2608 |
0.0199 USDT |
0.0190 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-06-22 |
0.0189 USDT |
1,630,930.1657 |
0.0181 USDT |
0.0180 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-06-21 |
0.0175 USDT |
1,706,354.6787 |
0.0182 USDT |
0.0173 USDT |
0.0179 USDT |
0.0186 USDT |
| 2023-06-20 |
0.0156 USDT |
1,539,287.5812 |
0.0160 USDT |
0.0159 USDT |
0.0167 USDT |
0.0163 USDT |
| 2023-06-19 |
0.0152 USDT |
1,076,750.1501 |
0.0149 USDT |
0.0145 USDT |
0.0153 USDT |
0.0154 USDT |
| 2023-06-18 |
0.0157 USDT |
1,741,968.5527 |
0.0162 USDT |
0.0149 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-06-17 |
0.0163 USDT |
924,984.4074 |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0158 USDT |
| 2023-06-16 |
0.0153 USDT |
1,565,621.4286 |
0.0152 USDT |
0.0152 USDT |
0.0159 USDT |
0.0160 USDT |
| 2023-06-15 |
0.0146 USDT |
1,600,734.9989 |
0.0151 USDT |
0.0147 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-06-14 |
0.0153 USDT |
6,387,414.3369 |
0.0161 USDT |
0.0132 USDT |
0.0142 USDT |
0.0138 USDT |
| 2023-06-13 |
0.0155 USDT |
2,211,858.2190 |
0.0145 USDT |
0.0144 USDT |
0.0158 USDT |
0.0162 USDT |
| 2023-06-12 |
0.0131 USDT |
3,361,805.9720 |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0140 USDT |
| 2023-06-11 |
0.0133 USDT |
2,138,856.9229 |
0.0130 USDT |
0.0129 USDT |
0.0134 USDT |
0.0136 USDT |
| 2023-06-10 |
0.0121 USDT |
2,434,763.1745 |
0.0133 USDT |
0.0132 USDT |
0.0137 USDT |
0.0140 USDT |
| 2023-06-09 |
0.0238 USDT |
899,430.6999 |
0.0236 USDT |
0.0220 USDT |
0.0231 USDT |
0.0232 USDT |
| 2023-06-08 |
0.0250 USDT |
347,054.6137 |
0.0248 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2023-06-07 |
0.0270 USDT |
1,114,954.1609 |
0.0262 USDT |
0.0238 USDT |
0.0248 USDT |
0.0249 USDT |
| 2023-06-06 |
0.0282 USDT |
440,652.3568 |
0.0313 USDT |
0.0299 USDT |
0.0304 USDT |
0.0303 USDT |
| 2023-06-05 |
0.0287 USDT |
593,418.5322 |
0.0268 USDT |
0.0258 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-06-04 |
0.0417 USDT |
262,501.0524 |
0.0403 USDT |
0.0382 USDT |
0.0393 USDT |
0.0383 USDT |
| 2023-06-03 |
0.0441 USDT |
350,880.1532 |
0.0442 USDT |
0.0415 USDT |
0.0422 USDT |
0.0426 USDT |
| 2023-06-02 |
0.0476 USDT |
357,709.6211 |
0.0445 USDT |
0.0442 USDT |
0.0460 USDT |
0.0459 USDT |
| 2023-06-01 |
0.0431 USDT |
265,775.5157 |
0.0447 USDT |
0.0430 USDT |
0.0437 USDT |
0.0430 USDT |
| 2023-05-31 |
0.0447 USDT |
132,146.0707 |
0.0432 USDT |
0.0422 USDT |
0.0426 USDT |
0.0436 USDT |
| 2023-05-30 |
0.0481 USDT |
232,599.4291 |
0.0501 USDT |
0.0490 USDT |
0.0498 USDT |
0.0493 USDT |
| 2023-05-29 |
0.0444 USDT |
142,888.1692 |
0.0438 USDT |
0.0428 USDT |
0.0435 USDT |
0.0435 USDT |
| 2023-05-28 |
0.0430 USDT |
392,069.9952 |
0.0430 USDT |
0.0426 USDT |
0.0433 USDT |
0.0448 USDT |
| 2023-05-27 |
0.0406 USDT |
192,473.3227 |
0.0405 USDT |
0.0403 USDT |
0.0408 USDT |
0.0416 USDT |
| 2023-05-26 |
0.0396 USDT |
146,255.3890 |
0.0400 USDT |
0.0393 USDT |
0.0401 USDT |
0.0405 USDT |
| 2023-05-25 |
0.0398 USDT |
200,439.3134 |
0.0395 USDT |
0.0393 USDT |
0.0396 USDT |
0.0396 USDT |
| 2023-05-24 |
0.0404 USDT |
371,611.8291 |
0.0396 USDT |
0.0388 USDT |
0.0398 USDT |
0.0418 USDT |
| 2023-05-23 |
0.0418 USDT |
162,032.2120 |
0.0426 USDT |
0.0418 USDT |
0.0423 USDT |
0.0429 USDT |
| 2023-05-22 |
0.0395 USDT |
142,723.8151 |
0.0401 USDT |
0.0399 USDT |
0.0403 USDT |
0.0402 USDT |
| 2023-05-21 |
0.0410 USDT |
327,921.6032 |
0.0403 USDT |
0.0383 USDT |
0.0397 USDT |
0.0395 USDT |
| 2023-05-20 |
0.0426 USDT |
144,855.4995 |
0.0431 USDT |
0.0425 USDT |
0.0428 USDT |
0.0429 USDT |