Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
0.0498 USDT |
236,695.4839 |
0.0519 USDT |
0.0504 USDT |
0.0509 USDT |
0.0507 USDT |
| 2022-09-03 |
0.0507 USDT |
603,142.7209 |
0.0467 USDT |
0.0450 USDT |
0.0475 USDT |
0.0470 USDT |
| 2022-09-02 |
0.0670 USDT |
333,870.1173 |
0.0678 USDT |
0.0659 USDT |
0.0676 USDT |
0.0659 USDT |
| 2022-09-01 |
0.0709 USDT |
201,878.6862 |
0.0730 USDT |
0.0692 USDT |
0.0702 USDT |
0.0693 USDT |
| 2022-08-31 |
0.0692 USDT |
299,493.3181 |
0.0707 USDT |
0.0677 USDT |
0.0688 USDT |
0.0684 USDT |
| 2022-08-30 |
0.0677 USDT |
422,591.1169 |
0.0752 USDT |
0.0691 USDT |
0.0707 USDT |
0.0707 USDT |
| 2022-08-29 |
0.0721 USDT |
304,306.6538 |
0.0659 USDT |
0.0626 USDT |
0.0644 USDT |
0.0637 USDT |
| 2022-08-28 |
0.0711 USDT |
210,542.5742 |
0.0697 USDT |
0.0693 USDT |
0.0710 USDT |
0.0732 USDT |
| 2022-08-27 |
0.0749 USDT |
285,279.7920 |
0.0743 USDT |
0.0693 USDT |
0.0711 USDT |
0.0696 USDT |
| 2022-08-26 |
0.0635 USDT |
333,891.5237 |
0.0725 USDT |
0.0709 USDT |
0.0725 USDT |
0.0757 USDT |
| 2022-08-25 |
0.0565 USDT |
242,612.2786 |
0.0577 USDT |
0.0556 USDT |
0.0568 USDT |
0.0563 USDT |
| 2022-08-24 |
0.0583 USDT |
268,278.7563 |
0.0559 USDT |
0.0540 USDT |
0.0551 USDT |
0.0549 USDT |
| 2022-08-23 |
0.0594 USDT |
262,858.2035 |
0.0584 USDT |
0.0567 USDT |
0.0589 USDT |
0.0573 USDT |
| 2022-08-22 |
0.0627 USDT |
408,365.1298 |
0.0642 USDT |
0.0618 USDT |
0.0657 USDT |
0.0653 USDT |
| 2022-08-21 |
0.0601 USDT |
463,087.8634 |
0.0585 USDT |
0.0561 USDT |
0.0584 USDT |
0.0580 USDT |
| 2022-08-20 |
0.0596 USDT |
574,598.4180 |
0.0667 USDT |
0.0626 USDT |
0.0653 USDT |
0.0642 USDT |
| 2022-08-19 |
0.0469 USDT |
575,952.5013 |
0.0531 USDT |
0.0526 USDT |
0.0542 USDT |
0.0543 USDT |
| 2022-08-18 |
0.0324 USDT |
591,471.4515 |
0.0331 USDT |
0.0319 USDT |
0.0327 USDT |
0.0326 USDT |
| 2022-08-17 |
0.0305 USDT |
1,044,502.0269 |
0.0317 USDT |
0.0314 USDT |
0.0328 USDT |
0.0329 USDT |
| 2022-08-16 |
0.0310 USDT |
896,933.0233 |
0.0318 USDT |
0.0298 USDT |
0.0315 USDT |
0.0306 USDT |
| 2022-08-15 |
0.0340 USDT |
668,682.6820 |
0.0346 USDT |
0.0336 USDT |
0.0348 USDT |
0.0351 USDT |
| 2022-08-14 |
0.0325 USDT |
600,448.2437 |
0.0351 USDT |
0.0341 USDT |
0.0350 USDT |
0.0344 USDT |
| 2022-08-13 |
0.0309 USDT |
723,540.6610 |
0.0325 USDT |
0.0324 USDT |
0.0330 USDT |
0.0335 USDT |
| 2022-08-12 |
0.0324 USDT |
692,496.7370 |
0.0304 USDT |
0.0290 USDT |
0.0300 USDT |
0.0300 USDT |
| 2022-08-11 |
0.0317 USDT |
521,353.4709 |
0.0342 USDT |
0.0332 USDT |
0.0341 USDT |
0.0339 USDT |
| 2022-08-10 |
0.0383 USDT |
576,088.3320 |
0.0360 USDT |
0.0355 USDT |
0.0360 USDT |
0.0359 USDT |
| 2022-08-09 |
0.0359 USDT |
411,202.7574 |
0.0409 USDT |
0.0397 USDT |
0.0406 USDT |
0.0398 USDT |
| 2022-08-08 |
0.0293 USDT |
1,381,649.6863 |
0.0308 USDT |
0.0287 USDT |
0.0302 USDT |
0.0328 USDT |
| 2022-08-07 |
0.0309 USDT |
505,539.7503 |
0.0311 USDT |
0.0303 USDT |
0.0314 USDT |
0.0323 USDT |
| 2022-08-06 |
0.0306 USDT |
824,949.9414 |
0.0291 USDT |
0.0280 USDT |
0.0290 USDT |
0.0287 USDT |
| 2022-08-05 |
0.0427 USDT |
441,725.5570 |
0.0439 USDT |
0.0407 USDT |
0.0421 USDT |
0.0413 USDT |
| 2022-08-04 |
0.0435 USDT |
424,914.4480 |
0.0472 USDT |
0.0463 USDT |
0.0479 USDT |
0.0486 USDT |
| 2022-08-03 |
0.0435 USDT |
617,598.9478 |
0.0429 USDT |
0.0426 USDT |
0.0437 USDT |
0.0464 USDT |
| 2022-08-02 |
0.0480 USDT |
1,108,601.5052 |
0.0477 USDT |
0.0458 USDT |
0.0481 USDT |
0.0472 USDT |
| 2022-08-01 |
0.0315 USDT |
1,019,280.3901 |
0.0438 USDT |
0.0430 USDT |
0.0452 USDT |
0.0465 USDT |
| 2022-07-31 |
0.0437 USDT |
4,709,293.8348 |
0.0316 USDT |
0.0270 USDT |
0.0294 USDT |
0.0294 USDT |
| 2022-07-30 |
0.0906 USDT |
2,214,305.7140 |
0.0635 USDT |
0.0538 USDT |
0.0599 USDT |
0.0646 USDT |
| 2022-07-29 |
0.2045 USDT |
205,151.4656 |
0.2008 USDT |
0.2003 USDT |
0.2077 USDT |
0.2037 USDT |
| 2022-07-28 |
0.2366 USDT |
163,400.7547 |
0.2144 USDT |
0.1985 USDT |
0.2051 USDT |
0.2051 USDT |
| 2022-07-27 |
0.2947 USDT |
65,432.8331 |
0.2675 USDT |
0.2533 USDT |
0.2613 USDT |
0.2545 USDT |
| 2022-07-26 |
0.3271 USDT |
65,139.5345 |
0.3274 USDT |
0.3137 USDT |
0.3223 USDT |
0.3192 USDT |
| 2022-07-25 |
0.2831 USDT |
100,699.7157 |
0.2854 USDT |
0.2825 USDT |
0.2888 USDT |
0.3017 USDT |
| 2022-07-24 |
0.2567 USDT |
62,322.9464 |
0.2616 USDT |
0.2475 USDT |
0.2596 USDT |
0.2628 USDT |
| 2022-07-23 |
0.2893 USDT |
84,821.0784 |
0.2899 USDT |
0.2782 USDT |
0.2808 USDT |
0.2794 USDT |
| 2022-07-22 |
0.2751 USDT |
67,072.9101 |
0.3048 USDT |
0.2922 USDT |
0.3003 USDT |
0.2989 USDT |
| 2022-07-21 |
0.2952 USDT |
104,190.3749 |
0.2889 USDT |
0.2652 USDT |
0.2774 USDT |
0.2819 USDT |
| 2022-07-20 |
0.2460 USDT |
196,882.2998 |
0.2527 USDT |
0.2494 USDT |
0.2609 USDT |
0.2885 USDT |
| 2022-07-19 |
0.2570 USDT |
117,911.0205 |
0.2235 USDT |
0.2228 USDT |
0.2306 USDT |
0.2375 USDT |
| 2022-07-18 |
0.2754 USDT |
109,091.0913 |
0.2846 USDT |
0.2710 USDT |
0.2738 USDT |
0.2725 USDT |
| 2022-07-17 |
0.3212 USDT |
109,954.7563 |
0.3027 USDT |
0.2745 USDT |
0.2888 USDT |
0.2858 USDT |