Identifier on DigiFinex: fil3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
0.0426 USDT |
144,855.4995 |
0.0431 USDT |
0.0425 USDT |
0.0428 USDT |
0.0429 USDT |
| 2023-05-19 |
0.0421 USDT |
197,698.4119 |
0.0430 USDT |
0.0422 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-05-18 |
0.0447 USDT |
511,541.4890 |
0.0439 USDT |
0.0401 USDT |
0.0411 USDT |
0.0408 USDT |
| 2023-05-17 |
0.0440 USDT |
1,032,215.4818 |
0.0464 USDT |
0.0418 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-05-16 |
0.0428 USDT |
233,162.1884 |
0.0428 USDT |
0.0413 USDT |
0.0423 USDT |
0.0427 USDT |
| 2023-05-15 |
0.0452 USDT |
237,587.7901 |
0.0451 USDT |
0.0438 USDT |
0.0442 USDT |
0.0442 USDT |
| 2023-05-14 |
0.0440 USDT |
175,900.2121 |
0.0440 USDT |
0.0435 USDT |
0.0441 USDT |
0.0452 USDT |
| 2023-05-13 |
0.0437 USDT |
279,145.0052 |
0.0424 USDT |
0.0423 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-05-12 |
0.0427 USDT |
837,709.0259 |
0.0423 USDT |
0.0393 USDT |
0.0427 USDT |
0.0458 USDT |
| 2023-05-11 |
0.0471 USDT |
556,606.0985 |
0.0429 USDT |
0.0399 USDT |
0.0426 USDT |
0.0429 USDT |
| 2023-05-10 |
0.0513 USDT |
1,482,001.4438 |
0.0566 USDT |
0.0453 USDT |
0.0512 USDT |
0.0541 USDT |
| 2023-05-09 |
0.0514 USDT |
251,137.9451 |
0.0509 USDT |
0.0493 USDT |
0.0503 USDT |
0.0499 USDT |
| 2023-05-08 |
0.0562 USDT |
1,782,277.2951 |
0.0590 USDT |
0.0446 USDT |
0.0492 USDT |
0.0482 USDT |
| 2023-05-07 |
0.0725 USDT |
147,144.2979 |
0.0732 USDT |
0.0710 USDT |
0.0720 USDT |
0.0728 USDT |
| 2023-05-06 |
0.0748 USDT |
154,053.5627 |
0.0720 USDT |
0.0715 USDT |
0.0717 USDT |
0.0717 USDT |
| 2023-05-05 |
0.0803 USDT |
116,728.2696 |
0.0822 USDT |
0.0802 USDT |
0.0812 USDT |
0.0815 USDT |
| 2023-05-04 |
0.0841 USDT |
89,922.6806 |
0.0816 USDT |
0.0800 USDT |
0.0811 USDT |
0.0808 USDT |
| 2023-05-03 |
0.0821 USDT |
233,591.0874 |
0.0824 USDT |
0.0807 USDT |
0.0832 USDT |
0.0860 USDT |
| 2023-05-02 |
0.0832 USDT |
150,122.6111 |
0.0831 USDT |
0.0828 USDT |
0.0836 USDT |
0.0836 USDT |
| 2023-05-01 |
0.0855 USDT |
118,078.9172 |
0.0821 USDT |
0.0815 USDT |
0.0828 USDT |
0.0843 USDT |
| 2023-04-30 |
0.0958 USDT |
239,165.4190 |
0.0955 USDT |
0.0889 USDT |
0.0918 USDT |
0.0920 USDT |
| 2023-04-29 |
0.0960 USDT |
242,352.5923 |
0.0984 USDT |
0.0973 USDT |
0.1003 USDT |
0.0987 USDT |
| 2023-04-28 |
0.0893 USDT |
228,981.2380 |
0.0877 USDT |
0.0874 USDT |
0.0889 USDT |
0.0940 USDT |
| 2023-04-27 |
0.0872 USDT |
241,010.7066 |
0.0911 USDT |
0.0899 USDT |
0.0914 USDT |
0.0913 USDT |
| 2023-04-26 |
0.0855 USDT |
1,062,718.8621 |
0.0964 USDT |
0.0730 USDT |
0.0809 USDT |
0.0836 USDT |
| 2023-04-25 |
0.0834 USDT |
280,660.5452 |
0.0823 USDT |
0.0797 USDT |
0.0834 USDT |
0.0890 USDT |
| 2023-04-24 |
0.0854 USDT |
289,627.9977 |
0.0835 USDT |
0.0806 USDT |
0.0847 USDT |
0.0857 USDT |
| 2023-04-23 |
0.0866 USDT |
355,408.7484 |
0.0870 USDT |
0.0806 USDT |
0.0837 USDT |
0.0835 USDT |
| 2023-04-22 |
0.0859 USDT |
216,960.1269 |
0.0883 USDT |
0.0866 USDT |
0.0885 USDT |
0.0882 USDT |
| 2023-04-21 |
0.0959 USDT |
565,739.9431 |
0.0963 USDT |
0.0803 USDT |
0.0828 USDT |
0.0828 USDT |
| 2023-04-20 |
0.1101 USDT |
523,378.0056 |
0.1094 USDT |
0.0974 USDT |
0.1021 USDT |
0.1006 USDT |
| 2023-04-19 |
0.1204 USDT |
262,539.8552 |
0.1154 USDT |
0.1042 USDT |
0.1141 USDT |
0.1088 USDT |
| 2023-04-18 |
0.1490 USDT |
68,404.8518 |
0.1479 USDT |
0.1476 USDT |
0.1496 USDT |
0.1535 USDT |
| 2023-04-17 |
0.1503 USDT |
71,484.6523 |
0.1435 USDT |
0.1419 USDT |
0.1438 USDT |
0.1433 USDT |
| 2023-04-16 |
0.1592 USDT |
148,439.7393 |
0.1609 USDT |
0.1535 USDT |
0.1595 USDT |
0.1569 USDT |
| 2023-04-15 |
0.1565 USDT |
187,114.1672 |
0.1650 USDT |
0.1603 USDT |
0.1657 USDT |
0.1612 USDT |
| 2023-04-14 |
0.1508 USDT |
266,001.0590 |
0.1374 USDT |
0.1372 USDT |
0.1404 USDT |
0.1529 USDT |
| 2023-04-13 |
0.1415 USDT |
89,933.8839 |
0.1437 USDT |
0.1409 USDT |
0.1443 USDT |
0.1448 USDT |
| 2023-04-12 |
0.1368 USDT |
152,469.0425 |
0.1353 USDT |
0.1307 USDT |
0.1347 USDT |
0.1369 USDT |
| 2023-04-11 |
0.1521 USDT |
177,828.7904 |
0.1442 USDT |
0.1392 USDT |
0.1457 USDT |
0.1473 USDT |
| 2023-04-10 |
0.1467 USDT |
187,034.3897 |
0.1641 USDT |
0.1581 USDT |
0.1665 USDT |
0.1651 USDT |
| 2023-04-09 |
0.1338 USDT |
87,453.1412 |
0.1275 USDT |
0.1268 USDT |
0.1321 USDT |
0.1334 USDT |
| 2023-04-08 |
0.1444 USDT |
162,228.9695 |
0.1373 USDT |
0.1354 USDT |
0.1371 USDT |
0.1369 USDT |
| 2023-04-07 |
0.1463 USDT |
142,918.3131 |
0.1578 USDT |
0.1498 USDT |
0.1516 USDT |
0.1508 USDT |
| 2023-04-06 |
0.1345 USDT |
83,660.7416 |
0.1358 USDT |
0.1311 USDT |
0.1337 USDT |
0.1328 USDT |
| 2023-04-05 |
0.1410 USDT |
159,909.2746 |
0.1361 USDT |
0.1333 USDT |
0.1367 USDT |
0.1378 USDT |
| 2023-04-04 |
0.1347 USDT |
101,320.9718 |
0.1357 USDT |
0.1351 USDT |
0.1384 USDT |
0.1393 USDT |
| 2023-04-03 |
0.1310 USDT |
397,416.2980 |
0.1351 USDT |
0.1215 USDT |
0.1302 USDT |
0.1340 USDT |
| 2023-04-02 |
0.1396 USDT |
155,972.7388 |
0.1330 USDT |
0.1260 USDT |
0.1331 USDT |
0.1340 USDT |
| 2023-04-01 |
0.1465 USDT |
107,447.9256 |
0.1512 USDT |
0.1480 USDT |
0.1514 USDT |
0.1501 USDT |