Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
1.8830 USDT |
20,488.8053 |
1.9027 USDT |
1.7502 USDT |
1.8248 USDT |
1.7744 USDT |
| 2024-04-25 |
1.8984 USDT |
15,635.6719 |
1.8379 USDT |
1.7719 USDT |
1.8323 USDT |
1.8750 USDT |
| 2024-04-24 |
1.6080 USDT |
34,491.5656 |
1.5258 USDT |
1.5258 USDT |
1.6278 USDT |
1.7855 USDT |
| 2024-04-23 |
1.4979 USDT |
25,144.2017 |
1.4692 USDT |
1.4590 USDT |
1.5185 USDT |
1.5528 USDT |
| 2024-04-22 |
1.5080 USDT |
27,165.2807 |
1.4804 USDT |
1.4610 USDT |
1.5101 USDT |
1.5239 USDT |
| 2024-04-21 |
1.5074 USDT |
26,514.5037 |
1.5269 USDT |
1.5185 USDT |
1.5667 USDT |
1.5433 USDT |
| 2024-04-20 |
1.7436 USDT |
30,384.8753 |
1.7820 USDT |
1.4284 USDT |
1.5206 USDT |
1.5047 USDT |
| 2024-04-19 |
2.0014 USDT |
19,280.5708 |
1.8092 USDT |
1.7671 USDT |
1.8342 USDT |
1.8971 USDT |
| 2024-04-18 |
2.1989 USDT |
26,757.7626 |
2.1944 USDT |
2.0153 USDT |
2.0968 USDT |
2.0835 USDT |
| 2024-04-17 |
2.2263 USDT |
39,201.5204 |
2.3827 USDT |
2.0917 USDT |
2.2441 USDT |
2.2110 USDT |
| 2024-04-16 |
2.2561 USDT |
25,777.8989 |
2.2879 USDT |
2.0187 USDT |
2.1024 USDT |
2.0568 USDT |
| 2024-04-15 |
2.1372 USDT |
48,227.0754 |
1.9685 USDT |
1.9254 USDT |
2.2108 USDT |
2.3216 USDT |
| 2024-04-14 |
2.9374 USDT |
38,655.1072 |
2.6162 USDT |
2.2266 USDT |
2.3268 USDT |
2.3243 USDT |
| 2024-04-13 |
2.6845 USDT |
100,805.2269 |
2.0235 USDT |
2.0070 USDT |
2.3081 USDT |
3.7719 USDT |
| 2024-04-12 |
1.9770 USDT |
180,112.7320 |
1.2504 USDT |
1.2504 USDT |
1.3542 USDT |
2.4605 USDT |
| 2024-04-11 |
1.1408 USDT |
35,129.7044 |
1.2160 USDT |
1.1971 USDT |
1.2337 USDT |
1.2466 USDT |
| 2024-04-10 |
1.0850 USDT |
28,524.7700 |
1.0631 USDT |
1.0488 USDT |
1.0812 USDT |
1.0690 USDT |
| 2024-04-09 |
0.9096 USDT |
47,596.8144 |
0.9116 USDT |
0.8783 USDT |
0.9859 USDT |
0.9877 USDT |
| 2024-04-08 |
0.9234 USDT |
39,842.1429 |
0.8658 USDT |
0.8306 USDT |
0.8505 USDT |
0.8480 USDT |
| 2024-04-07 |
1.0213 USDT |
22,820.4926 |
0.9973 USDT |
0.9728 USDT |
0.9973 USDT |
1.0210 USDT |
| 2024-04-06 |
1.1086 USDT |
20,396.3304 |
1.1029 USDT |
1.0742 USDT |
1.0980 USDT |
1.1115 USDT |
| 2024-04-05 |
1.1657 USDT |
32,037.3829 |
1.1961 USDT |
1.1232 USDT |
1.1577 USDT |
1.1540 USDT |
| 2024-04-04 |
1.1226 USDT |
36,375.7314 |
1.0628 USDT |
1.0071 USDT |
1.0566 USDT |
1.1166 USDT |
| 2024-04-03 |
1.1223 USDT |
33,342.4121 |
1.1883 USDT |
1.1512 USDT |
1.1702 USDT |
1.1659 USDT |
| 2024-04-02 |
1.0497 USDT |
38,899.3525 |
1.0788 USDT |
1.0578 USDT |
1.0942 USDT |
1.0948 USDT |
| 2024-04-01 |
0.8250 USDT |
245,762.0647 |
0.7542 USDT |
0.6612 USDT |
0.7127 USDT |
0.8845 USDT |
| 2024-03-31 |
0.8262 USDT |
115,243.4569 |
0.8919 USDT |
0.7496 USDT |
0.7792 USDT |
0.7546 USDT |
| 2024-03-30 |
0.8245 USDT |
168,058.4408 |
0.8430 USDT |
0.7646 USDT |
0.7981 USDT |
0.8922 USDT |
| 2024-03-29 |
0.8505 USDT |
241,481.6329 |
0.9608 USDT |
0.7093 USDT |
0.8032 USDT |
0.8435 USDT |
| 2024-03-28 |
1.0124 USDT |
127,135.7771 |
1.0281 USDT |
0.9391 USDT |
0.9569 USDT |
0.9615 USDT |
| 2024-03-27 |
0.9866 USDT |
191,274.2044 |
0.9444 USDT |
0.8882 USDT |
0.9247 USDT |
1.0282 USDT |
| 2024-03-26 |
0.9468 USDT |
185,055.5194 |
0.9778 USDT |
0.8717 USDT |
0.8974 USDT |
0.9431 USDT |
| 2024-03-25 |
1.0384 USDT |
147,636.1379 |
1.1521 USDT |
0.9282 USDT |
0.9597 USDT |
0.9791 USDT |
| 2024-03-24 |
1.2410 USDT |
100,071.7745 |
1.2834 USDT |
1.1253 USDT |
1.1544 USDT |
1.1505 USDT |
| 2024-03-23 |
0.0002 USDT |
28,215.9995 |
1.3157 USDT |
1.1930 USDT |
1.2341 USDT |
1.2151 USDT |
| 2024-03-22 |
0.0001 USDT |
404,732,919.4025 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-21 |
0.0001 USDT |
590,829,880.7236 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-20 |
0.0002 USDT |
455,171,036.6327 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0001 USDT |
| 2024-03-19 |
0.0002 USDT |
406,687,226.9114 |
0.0002 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-18 |
0.0001 USDT |
280,417,970.7459 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-17 |
0.0001 USDT |
280,617,671.4051 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-16 |
0.0001 USDT |
491,748,310.5016 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-15 |
0.0001 USDT |
451,228,230.6560 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-14 |
0.0001 USDT |
708,559,793.0281 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-13 |
0.0001 USDT |
384,150,057.0626 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-12 |
0.0001 USDT |
689,295,815.0284 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-11 |
0.0001 USDT |
614,244,411.6215 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-10 |
0.0001 USDT |
391,219,824.0358 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-09 |
0.0001 USDT |
232,665,685.5032 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-03-08 |
0.0001 USDT |
631,078,981.4587 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |