Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.4162 USDT |
34,712.4135 |
0.4158 USDT |
0.4063 USDT |
0.4224 USDT |
0.4243 USDT |
| 2022-03-07 |
0.4160 USDT |
68,087.9533 |
0.4700 USDT |
0.4199 USDT |
0.4317 USDT |
0.4258 USDT |
| 2022-03-06 |
0.3756 USDT |
44,935.1049 |
0.3844 USDT |
0.3670 USDT |
0.3762 USDT |
0.3978 USDT |
| 2022-03-05 |
0.3782 USDT |
27,116.3253 |
0.3626 USDT |
0.3555 USDT |
0.3621 USDT |
0.3677 USDT |
| 2022-03-04 |
0.3484 USDT |
91,665.0868 |
0.3405 USDT |
0.3392 USDT |
0.3660 USDT |
0.3900 USDT |
| 2022-03-03 |
0.3119 USDT |
48,987.7276 |
0.3328 USDT |
0.3203 USDT |
0.3252 USDT |
0.3203 USDT |
| 2022-03-02 |
0.2884 USDT |
35,616.9139 |
0.3068 USDT |
0.2894 USDT |
0.2958 USDT |
0.2898 USDT |
| 2022-03-01 |
0.2779 USDT |
56,071.8639 |
0.2887 USDT |
0.2846 USDT |
0.2921 USDT |
0.3012 USDT |
| 2022-02-28 |
0.3135 USDT |
102,507.7998 |
0.2864 USDT |
0.2595 USDT |
0.2789 USDT |
0.2691 USDT |
| 2022-02-27 |
0.3596 USDT |
130,080.2991 |
0.3055 USDT |
0.3031 USDT |
0.3347 USDT |
0.3303 USDT |
| 2022-02-26 |
0.4255 USDT |
41,699.5345 |
0.4177 USDT |
0.3950 USDT |
0.4058 USDT |
0.4035 USDT |
| 2022-02-25 |
0.4690 USDT |
39,100.5362 |
0.4663 USDT |
0.4421 USDT |
0.4556 USDT |
0.4510 USDT |
| 2022-02-24 |
0.5676 USDT |
42,309.5287 |
0.4688 USDT |
0.4669 USDT |
0.4872 USDT |
0.4933 USDT |
| 2022-02-23 |
0.4628 USDT |
40,276.6031 |
0.4808 USDT |
0.4759 USDT |
0.4954 USDT |
0.5041 USDT |
| 2022-02-22 |
0.4987 USDT |
31,944.8115 |
0.4693 USDT |
0.4659 USDT |
0.4826 USDT |
0.4758 USDT |
| 2022-02-21 |
0.4351 USDT |
77,709.0689 |
0.4449 USDT |
0.4326 USDT |
0.4473 USDT |
0.4922 USDT |
| 2022-02-20 |
0.4308 USDT |
43,737.2342 |
0.4425 USDT |
0.4164 USDT |
0.4306 USDT |
0.4265 USDT |
| 2022-02-19 |
0.3881 USDT |
31,146.3920 |
0.3916 USDT |
0.3891 USDT |
0.4010 USDT |
0.4010 USDT |
| 2022-02-18 |
0.3963 USDT |
51,004.3229 |
0.3917 USDT |
0.3884 USDT |
0.4060 USDT |
0.4078 USDT |
| 2022-02-17 |
0.3256 USDT |
106,641.3193 |
0.3517 USDT |
0.3511 USDT |
0.3908 USDT |
0.4078 USDT |
| 2022-02-16 |
0.3284 USDT |
100,568.4319 |
0.3168 USDT |
0.2843 USDT |
0.2928 USDT |
0.2879 USDT |
| 2022-02-15 |
0.3690 USDT |
34,743.8442 |
0.3528 USDT |
0.3267 USDT |
0.3469 USDT |
0.3346 USDT |
| 2022-02-14 |
0.4478 USDT |
43,834.9546 |
0.4188 USDT |
0.4174 USDT |
0.4352 USDT |
0.4307 USDT |
| 2022-02-13 |
0.4273 USDT |
31,368.6905 |
0.4443 USDT |
0.4266 USDT |
0.4421 USDT |
0.4307 USDT |
| 2022-02-12 |
0.4301 USDT |
45,670.2566 |
0.4155 USDT |
0.4155 USDT |
0.4281 USDT |
0.4266 USDT |
| 2022-02-11 |
0.3389 USDT |
95,123.0421 |
0.3647 USDT |
0.3574 USDT |
0.3791 USDT |
0.3942 USDT |
| 2022-02-10 |
0.3022 USDT |
68,684.3525 |
0.3059 USDT |
0.3059 USDT |
0.3212 USDT |
0.3216 USDT |
| 2022-02-09 |
0.2980 USDT |
52,004.2243 |
0.2872 USDT |
0.2779 USDT |
0.2855 USDT |
0.2852 USDT |
| 2022-02-08 |
0.2944 USDT |
116,282.9651 |
0.3267 USDT |
0.2932 USDT |
0.3029 USDT |
0.2992 USDT |
| 2022-02-07 |
0.3520 USDT |
55,044.5247 |
0.3140 USDT |
0.2974 USDT |
0.3088 USDT |
0.3084 USDT |
| 2022-02-06 |
0.4220 USDT |
33,798.0939 |
0.4281 USDT |
0.4018 USDT |
0.4273 USDT |
0.4029 USDT |
| 2022-02-05 |
0.4305 USDT |
25,153.6233 |
0.4382 USDT |
0.4251 USDT |
0.4291 USDT |
0.4282 USDT |
| 2022-02-04 |
0.5205 USDT |
23,540.2741 |
0.4877 USDT |
0.4700 USDT |
0.4812 USDT |
0.4705 USDT |
| 2022-02-03 |
0.5838 USDT |
30,216.6659 |
0.5901 USDT |
0.5569 USDT |
0.5754 USDT |
0.5717 USDT |
| 2022-02-02 |
0.5400 USDT |
60,071.1976 |
0.5368 USDT |
0.5148 USDT |
0.5392 USDT |
0.5838 USDT |
| 2022-02-01 |
0.5244 USDT |
20,476.5722 |
0.5569 USDT |
0.5265 USDT |
0.5394 USDT |
0.5374 USDT |
| 2022-01-31 |
0.6090 USDT |
29,121.6524 |
0.5219 USDT |
0.4990 USDT |
0.5162 USDT |
0.5121 USDT |
| 2022-01-30 |
0.6210 USDT |
33,005.6784 |
0.6639 USDT |
0.6274 USDT |
0.6578 USDT |
0.6470 USDT |
| 2022-01-29 |
0.6448 USDT |
33,225.8792 |
0.6211 USDT |
0.5980 USDT |
0.6189 USDT |
0.6045 USDT |
| 2022-01-28 |
0.7620 USDT |
30,589.8779 |
0.7317 USDT |
0.6676 USDT |
0.6947 USDT |
0.7098 USDT |
| 2022-01-27 |
0.8012 USDT |
31,687.8232 |
0.8110 USDT |
0.7871 USDT |
0.8559 USDT |
0.8492 USDT |
| 2022-01-26 |
0.8134 USDT |
81,915.1200 |
0.7499 USDT |
0.6969 USDT |
0.8222 USDT |
0.7900 USDT |
| 2022-01-25 |
0.9803 USDT |
17,605.4664 |
0.9692 USDT |
0.9544 USDT |
0.9835 USDT |
0.9654 USDT |
| 2022-01-24 |
1.0578 USDT |
35,818.8838 |
1.0181 USDT |
0.9081 USDT |
0.9691 USDT |
0.9633 USDT |
| 2022-01-23 |
0.9067 USDT |
41,714.2969 |
0.9523 USDT |
0.9375 USDT |
0.9881 USDT |
0.9718 USDT |
| 2022-01-22 |
0.9054 USDT |
63,207.2947 |
1.0185 USDT |
0.8771 USDT |
0.9444 USDT |
0.9513 USDT |
| 2022-01-21 |
0.5316 USDT |
210,053.1041 |
0.5189 USDT |
0.5086 USDT |
0.5340 USDT |
0.6907 USDT |
| 2022-01-20 |
0.3548 USDT |
79,513.2513 |
0.3406 USDT |
0.3390 USDT |
0.3522 USDT |
0.4104 USDT |
| 2022-01-19 |
0.3490 USDT |
37,504.5956 |
0.3494 USDT |
0.3429 USDT |
0.3520 USDT |
0.3541 USDT |
| 2022-01-18 |
0.3415 USDT |
48,774.8918 |
0.3475 USDT |
0.3224 USDT |
0.3334 USDT |
0.3326 USDT |