Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.3284 USDT |
187,435.1453 |
0.2963 USDT |
0.2754 USDT |
0.2872 USDT |
0.2825 USDT |
| 2024-11-11 |
0.3544 USDT |
149,488.0638 |
0.3490 USDT |
0.3203 USDT |
0.3326 USDT |
0.3223 USDT |
| 2024-11-10 |
0.4401 USDT |
14,826.7208 |
0.3889 USDT |
0.3740 USDT |
0.3900 USDT |
0.3803 USDT |
| 2024-11-09 |
0.4887 USDT |
58,704.0020 |
0.4849 USDT |
0.4731 USDT |
0.4849 USDT |
0.4936 USDT |
| 2024-11-08 |
0.5271 USDT |
107,254.4781 |
0.5171 USDT |
0.4766 USDT |
0.4959 USDT |
0.4809 USDT |
| 2024-11-07 |
0.5603 USDT |
88,249.6026 |
0.5796 USDT |
0.5403 USDT |
0.5509 USDT |
0.5403 USDT |
| 2024-11-06 |
0.6684 USDT |
44,662.8755 |
0.6261 USDT |
0.6125 USDT |
0.6228 USDT |
0.6134 USDT |
| 2024-11-05 |
0.8094 USDT |
32,645.0824 |
0.7547 USDT |
0.7467 USDT |
0.7657 USDT |
0.7775 USDT |
| 2024-11-04 |
0.8164 USDT |
31,204.3937 |
0.8054 USDT |
0.7989 USDT |
0.8211 USDT |
0.8366 USDT |
| 2024-11-03 |
0.8381 USDT |
60,132.8261 |
0.8486 USDT |
0.8229 USDT |
0.8456 USDT |
0.8236 USDT |
| 2024-11-02 |
0.7653 USDT |
1,360.3921 |
0.7717 USDT |
0.7703 USDT |
0.7772 USDT |
0.7709 USDT |
| 2024-11-01 |
0.7365 USDT |
52,921.3280 |
0.7663 USDT |
0.7289 USDT |
0.7478 USDT |
0.7624 USDT |
| 2024-10-31 |
0.6655 USDT |
1,261.5083 |
0.7393 USDT |
0.7305 USDT |
0.7400 USDT |
0.7330 USDT |
| 2024-10-30 |
0.6249 USDT |
6,130.5811 |
0.6001 USDT |
0.5982 USDT |
0.6229 USDT |
0.6185 USDT |
| 2024-10-29 |
0.6684 USDT |
45,387.0711 |
0.6729 USDT |
0.6236 USDT |
0.6443 USDT |
0.6507 USDT |
| 2024-10-28 |
0.7367 USDT |
45,013.4790 |
0.7262 USDT |
0.7126 USDT |
0.7226 USDT |
0.7159 USDT |
| 2024-10-27 |
0.7830 USDT |
14,966.9405 |
0.7660 USDT |
0.7361 USDT |
0.7478 USDT |
0.7440 USDT |
| 2024-10-26 |
0.8359 USDT |
16,170.8126 |
0.8394 USDT |
0.8014 USDT |
0.8241 USDT |
0.8215 USDT |
| 2024-10-25 |
0.6860 USDT |
52,172.2903 |
0.6651 USDT |
0.6613 USDT |
0.6998 USDT |
0.7372 USDT |
| 2024-10-24 |
0.6791 USDT |
27,284.6071 |
0.6692 USDT |
0.6449 USDT |
0.6638 USDT |
0.6537 USDT |
| 2024-10-23 |
0.6835 USDT |
20,385.7329 |
0.7192 USDT |
0.6870 USDT |
0.7018 USDT |
0.6892 USDT |
| 2024-10-22 |
0.6312 USDT |
2,982.5623 |
0.6544 USDT |
0.6390 USDT |
0.6560 USDT |
0.6425 USDT |
| 2024-10-21 |
0.5986 USDT |
2,427.6476 |
0.6168 USDT |
0.6073 USDT |
0.6168 USDT |
0.6105 USDT |
| 2024-10-20 |
0.6237 USDT |
1,683.4803 |
0.5672 USDT |
0.5646 USDT |
0.5771 USDT |
0.5732 USDT |
| 2024-10-19 |
0.6859 USDT |
16,409.5673 |
0.6970 USDT |
0.6935 USDT |
0.7087 USDT |
0.7082 USDT |
| 2024-10-18 |
0.7252 USDT |
25,661.5391 |
0.6964 USDT |
0.6864 USDT |
0.7024 USDT |
0.6869 USDT |
| 2024-10-17 |
0.7392 USDT |
26,984.1935 |
0.7542 USDT |
0.7405 USDT |
0.7516 USDT |
0.7490 USDT |
| 2024-10-16 |
0.7105 USDT |
32,473.6066 |
0.7237 USDT |
0.7002 USDT |
0.7138 USDT |
0.7063 USDT |
| 2024-10-15 |
0.6906 USDT |
85,494.0498 |
0.7191 USDT |
0.6765 USDT |
0.7006 USDT |
0.6915 USDT |
| 2024-10-14 |
0.7715 USDT |
3,708.0820 |
0.6727 USDT |
0.6637 USDT |
0.6751 USDT |
0.6751 USDT |
| 2024-10-13 |
0.8587 USDT |
41,051.2310 |
0.8554 USDT |
0.8460 USDT |
0.8672 USDT |
0.9031 USDT |
| 2024-10-12 |
0.8311 USDT |
28,174.1048 |
0.8204 USDT |
0.8015 USDT |
0.8195 USDT |
0.8409 USDT |
| 2024-10-11 |
0.8830 USDT |
23,963.0019 |
0.8572 USDT |
0.8335 USDT |
0.8452 USDT |
0.8431 USDT |
| 2024-10-10 |
0.9354 USDT |
68,264.6639 |
0.9482 USDT |
0.9034 USDT |
0.9254 USDT |
0.9148 USDT |
| 2024-10-09 |
0.8534 USDT |
38,965.5571 |
0.8558 USDT |
0.8478 USDT |
0.8593 USDT |
0.8869 USDT |
| 2024-10-08 |
0.7918 USDT |
42,268.9246 |
0.8049 USDT |
0.7776 USDT |
0.8073 USDT |
0.8304 USDT |
| 2024-10-07 |
0.7843 USDT |
7,325.3571 |
0.7982 USDT |
0.7704 USDT |
0.8002 USDT |
0.7721 USDT |
| 2024-10-06 |
0.8657 USDT |
1,661.1110 |
0.8406 USDT |
0.8148 USDT |
0.8406 USDT |
0.8207 USDT |
| 2024-10-05 |
0.8722 USDT |
26,410.4667 |
0.8676 USDT |
0.8529 USDT |
0.8740 USDT |
0.9159 USDT |
| 2024-10-04 |
0.9048 USDT |
248.3008 |
0.8812 USDT |
0.8805 USDT |
0.8863 USDT |
0.8848 USDT |
| 2024-10-03 |
0.9821 USDT |
66,066.8949 |
1.0172 USDT |
0.9508 USDT |
0.9759 USDT |
0.9709 USDT |
| 2024-10-02 |
0.9547 USDT |
6,926.6178 |
1.0318 USDT |
1.0180 USDT |
1.0689 USDT |
1.0362 USDT |
| 2024-10-01 |
0.8742 USDT |
3,425.2830 |
0.9624 USDT |
0.9624 USDT |
0.9902 USDT |
0.9876 USDT |
| 2024-09-30 |
0.7281 USDT |
1,059.9494 |
0.7739 USDT |
0.7727 USDT |
0.7829 USDT |
0.7829 USDT |
| 2024-09-29 |
0.6749 USDT |
31,150.1151 |
0.6700 USDT |
0.6425 USDT |
0.6660 USDT |
0.6800 USDT |
| 2024-09-28 |
0.6590 USDT |
38,657.4435 |
0.6641 USDT |
0.6353 USDT |
0.6529 USDT |
0.6679 USDT |
| 2024-09-27 |
0.6465 USDT |
43,845.3149 |
0.6341 USDT |
0.6180 USDT |
0.6405 USDT |
0.6364 USDT |
| 2024-09-26 |
0.7124 USDT |
33,246.7179 |
0.6977 USDT |
0.6763 USDT |
0.6881 USDT |
0.6955 USDT |
| 2024-09-25 |
0.7988 USDT |
41,979.6345 |
0.7646 USDT |
0.7481 USDT |
0.7737 USDT |
0.7643 USDT |
| 2024-09-24 |
0.9209 USDT |
23,799.6165 |
0.9300 USDT |
0.8746 USDT |
0.8988 USDT |
0.8930 USDT |