Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
0.3190 USDT |
48,504.8913 |
0.3243 USDT |
0.3084 USDT |
0.3132 USDT |
0.3122 USDT |
| 2023-06-18 |
0.3121 USDT |
80,002.8634 |
0.3020 USDT |
0.3013 USDT |
0.3047 USDT |
0.3155 USDT |
| 2023-06-17 |
0.3062 USDT |
49,748.2481 |
0.3077 USDT |
0.2981 USDT |
0.3048 USDT |
0.3126 USDT |
| 2023-06-16 |
0.3299 USDT |
72,410.8467 |
0.3319 USDT |
0.3039 USDT |
0.3133 USDT |
0.3133 USDT |
| 2023-06-15 |
0.3528 USDT |
67,289.7527 |
0.3388 USDT |
0.3136 USDT |
0.3283 USDT |
0.3310 USDT |
| 2023-06-14 |
0.3436 USDT |
195,030.7765 |
0.3298 USDT |
0.3118 USDT |
0.3305 USDT |
0.3762 USDT |
| 2023-06-13 |
0.3509 USDT |
91,254.1994 |
0.3726 USDT |
0.3276 USDT |
0.3340 USDT |
0.3321 USDT |
| 2023-06-12 |
0.4290 USDT |
95,449.7810 |
0.4259 USDT |
0.3845 USDT |
0.4041 USDT |
0.3958 USDT |
| 2023-06-11 |
0.4328 USDT |
64,488.3986 |
0.4393 USDT |
0.4080 USDT |
0.4235 USDT |
0.4197 USDT |
| 2023-06-10 |
0.7539 USDT |
76,058.7044 |
0.4413 USDT |
0.3948 USDT |
0.4178 USDT |
0.4142 USDT |
| 2023-06-09 |
0.4309 USDT |
44,417.6161 |
0.4332 USDT |
0.4316 USDT |
0.4415 USDT |
0.4408 USDT |
| 2023-06-08 |
0.4154 USDT |
20,498.0665 |
0.4183 USDT |
0.4130 USDT |
0.4178 USDT |
0.4228 USDT |
| 2023-06-07 |
0.3872 USDT |
58,310.4080 |
0.4010 USDT |
0.3998 USDT |
0.4053 USDT |
0.4200 USDT |
| 2023-06-06 |
0.3926 USDT |
37,970.3624 |
0.3403 USDT |
0.3382 USDT |
0.3511 USDT |
0.3511 USDT |
| 2023-06-05 |
0.4283 USDT |
32,940.2854 |
0.4592 USDT |
0.4499 USDT |
0.4612 USDT |
0.4652 USDT |
| 2023-06-04 |
0.3246 USDT |
29,848.3806 |
0.3346 USDT |
0.3323 USDT |
0.3440 USDT |
0.3514 USDT |
| 2023-06-03 |
0.3088 USDT |
44,929.4862 |
0.3081 USDT |
0.3053 USDT |
0.3127 USDT |
0.3191 USDT |
| 2023-06-02 |
0.3126 USDT |
55,290.6320 |
0.3093 USDT |
0.2934 USDT |
0.2988 USDT |
0.2988 USDT |
| 2023-06-01 |
0.3608 USDT |
33,326.5550 |
0.3477 USDT |
0.3466 USDT |
0.3522 USDT |
0.3592 USDT |
| 2023-05-31 |
0.3562 USDT |
15,413.6599 |
0.3621 USDT |
0.3585 USDT |
0.3596 USDT |
0.3592 USDT |
| 2023-05-30 |
0.3433 USDT |
34,853.5007 |
0.3281 USDT |
0.3228 USDT |
0.3311 USDT |
0.3333 USDT |
| 2023-05-29 |
0.3769 USDT |
15,891.2030 |
0.3808 USDT |
0.3784 USDT |
0.3831 USDT |
0.3837 USDT |
| 2023-05-28 |
0.3979 USDT |
42,287.3851 |
0.3923 USDT |
0.3650 USDT |
0.3786 USDT |
0.3756 USDT |
| 2023-05-27 |
0.4348 USDT |
18,098.4329 |
0.4339 USDT |
0.4196 USDT |
0.4249 USDT |
0.4226 USDT |
| 2023-05-26 |
0.4487 USDT |
12,806.4463 |
0.4429 USDT |
0.4358 USDT |
0.4379 USDT |
0.4367 USDT |
| 2023-05-25 |
0.4489 USDT |
16,861.7336 |
0.4509 USDT |
0.4400 USDT |
0.4503 USDT |
0.4488 USDT |
| 2023-05-24 |
0.4461 USDT |
34,307.8419 |
0.4551 USDT |
0.4244 USDT |
0.4329 USDT |
0.4329 USDT |
| 2023-05-23 |
0.4365 USDT |
16,644.7497 |
0.4277 USDT |
0.4243 USDT |
0.4280 USDT |
0.4254 USDT |
| 2023-05-22 |
0.4658 USDT |
12,458.3947 |
0.4580 USDT |
0.4495 USDT |
0.4560 USDT |
0.4565 USDT |
| 2023-05-21 |
0.4506 USDT |
22,534.2456 |
0.4589 USDT |
0.4570 USDT |
0.4638 USDT |
0.4685 USDT |
| 2023-05-20 |
0.4386 USDT |
14,219.8782 |
0.4330 USDT |
0.4317 USDT |
0.4345 USDT |
0.4336 USDT |
| 2023-05-19 |
0.4472 USDT |
19,270.2207 |
0.4368 USDT |
0.4326 USDT |
0.4368 USDT |
0.4338 USDT |
| 2023-05-18 |
0.4313 USDT |
40,135.8358 |
0.4317 USDT |
0.4317 USDT |
0.4634 USDT |
0.4628 USDT |
| 2023-05-17 |
0.4518 USDT |
88,623.0287 |
0.4283 USDT |
0.4132 USDT |
0.4288 USDT |
0.4379 USDT |
| 2023-05-16 |
0.4809 USDT |
20,978.7976 |
0.4688 USDT |
0.4634 USDT |
0.4704 USDT |
0.4704 USDT |
| 2023-05-15 |
0.4761 USDT |
21,102.8798 |
0.4680 USDT |
0.4609 USDT |
0.4733 USDT |
0.4768 USDT |
| 2023-05-14 |
0.5004 USDT |
15,733.5282 |
0.4983 USDT |
0.4814 USDT |
0.4900 USDT |
0.4846 USDT |
| 2023-05-13 |
0.5133 USDT |
23,164.5376 |
0.5226 USDT |
0.5096 USDT |
0.5170 USDT |
0.5116 USDT |
| 2023-05-12 |
0.5528 USDT |
53,798.5444 |
0.5480 USDT |
0.5040 USDT |
0.5113 USDT |
0.5047 USDT |
| 2023-05-11 |
0.5279 USDT |
33,802.2488 |
0.5808 USDT |
0.5751 USDT |
0.5881 USDT |
0.5786 USDT |
| 2023-05-10 |
0.5044 USDT |
112,529.7530 |
0.4574 USDT |
0.4513 USDT |
0.4708 USDT |
0.4700 USDT |
| 2023-05-09 |
0.5255 USDT |
23,378.9962 |
0.5283 USDT |
0.5261 USDT |
0.5352 USDT |
0.5387 USDT |
| 2023-05-08 |
0.5013 USDT |
111,928.9261 |
0.4728 USDT |
0.4728 USDT |
0.5167 USDT |
0.5605 USDT |
| 2023-05-07 |
0.4267 USDT |
24,970.1073 |
0.4218 USDT |
0.4174 USDT |
0.4251 USDT |
0.4231 USDT |
| 2023-05-06 |
0.4153 USDT |
26,875.3922 |
0.4317 USDT |
0.4183 USDT |
0.4247 USDT |
0.4329 USDT |
| 2023-05-05 |
0.3919 USDT |
24,898.9362 |
0.3822 USDT |
0.3815 USDT |
0.3872 USDT |
0.3845 USDT |
| 2023-05-04 |
0.3787 USDT |
18,560.8065 |
0.3890 USDT |
0.3868 USDT |
0.3944 USDT |
0.3926 USDT |
| 2023-05-03 |
0.3917 USDT |
50,046.4751 |
0.3886 USDT |
0.3645 USDT |
0.3715 USDT |
0.3715 USDT |
| 2023-05-02 |
0.3908 USDT |
33,295.4464 |
0.3903 USDT |
0.3808 USDT |
0.3884 USDT |
0.3878 USDT |
| 2023-05-01 |
0.3902 USDT |
24,979.2312 |
0.3982 USDT |
0.3848 USDT |
0.3899 USDT |
0.3870 USDT |