Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.3062 USDT |
38,634.8933 |
0.3168 USDT |
0.3160 USDT |
0.3210 USDT |
0.3212 USDT |
| 2022-01-16 |
0.2833 USDT |
22,342.4699 |
0.2790 USDT |
0.2767 USDT |
0.2814 USDT |
0.2781 USDT |
| 2022-01-15 |
0.2990 USDT |
27,920.0138 |
0.2884 USDT |
0.2857 USDT |
0.2896 USDT |
0.2945 USDT |
| 2022-01-14 |
0.3326 USDT |
30,456.7833 |
0.3145 USDT |
0.3073 USDT |
0.3137 USDT |
0.3118 USDT |
| 2022-01-13 |
0.3093 USDT |
49,306.6904 |
0.3305 USDT |
0.3278 USDT |
0.3369 USDT |
0.3416 USDT |
| 2022-01-12 |
0.3311 USDT |
31,595.2394 |
0.2924 USDT |
0.2876 USDT |
0.2935 USDT |
0.2926 USDT |
| 2022-01-11 |
0.3584 USDT |
151,401.4570 |
0.3444 USDT |
0.3390 USDT |
0.3449 USDT |
0.3425 USDT |
| 2022-01-10 |
0.3518 USDT |
30,931.8826 |
0.3909 USDT |
0.3742 USDT |
0.3847 USDT |
0.3788 USDT |
| 2022-01-09 |
0.3232 USDT |
36,919.0357 |
0.3039 USDT |
0.2896 USDT |
0.3023 USDT |
0.3101 USDT |
| 2022-01-08 |
0.3025 USDT |
30,225.2821 |
0.3705 USDT |
0.3233 USDT |
0.3396 USDT |
0.3380 USDT |
| 2022-01-07 |
0.2936 USDT |
35,406.6645 |
0.2872 USDT |
0.2788 USDT |
0.2846 USDT |
0.2862 USDT |
| 2022-01-06 |
0.2658 USDT |
36,934.1412 |
0.2560 USDT |
0.2528 USDT |
0.2607 USDT |
0.2588 USDT |
| 2022-01-05 |
0.1971 USDT |
60,156.0282 |
0.2247 USDT |
0.2214 USDT |
0.2410 USDT |
0.2618 USDT |
| 2022-01-04 |
0.2121 USDT |
65,331.8126 |
0.1980 USDT |
0.1925 USDT |
0.1995 USDT |
0.2030 USDT |
| 2022-01-03 |
0.2314 USDT |
43,541.1308 |
0.2406 USDT |
0.2317 USDT |
0.2398 USDT |
0.2324 USDT |
| 2022-01-02 |
0.2226 USDT |
43,739.7404 |
0.2195 USDT |
0.2174 USDT |
0.2226 USDT |
0.2183 USDT |
| 2022-01-01 |
0.2403 USDT |
44,231.6314 |
0.2289 USDT |
0.2265 USDT |
0.2306 USDT |
0.2303 USDT |
| 2021-12-31 |
0.2410 USDT |
35,609.6586 |
0.2701 USDT |
0.2493 USDT |
0.2539 USDT |
0.2520 USDT |
| 2021-12-30 |
0.2491 USDT |
49,181.5904 |
0.2380 USDT |
0.2353 USDT |
0.2438 USDT |
0.2425 USDT |
| 2021-12-29 |
0.2350 USDT |
45,331.1863 |
0.2501 USDT |
0.2467 USDT |
0.2580 USDT |
0.2528 USDT |
| 2021-12-28 |
0.2020 USDT |
52,294.6084 |
0.2201 USDT |
0.2191 USDT |
0.2251 USDT |
0.2230 USDT |
| 2021-12-27 |
0.1950 USDT |
82,926.2948 |
0.1640 USDT |
0.1570 USDT |
0.1673 USDT |
0.1814 USDT |
| 2021-12-26 |
0.2322 USDT |
57,166.0262 |
0.2217 USDT |
0.2093 USDT |
0.2157 USDT |
0.2145 USDT |
| 2021-12-25 |
0.2302 USDT |
31,970.5596 |
0.2212 USDT |
0.2196 USDT |
0.2264 USDT |
0.2226 USDT |
| 2021-12-24 |
0.2247 USDT |
38,246.2255 |
0.2378 USDT |
0.2285 USDT |
0.2334 USDT |
0.2329 USDT |
| 2021-12-23 |
0.2443 USDT |
42,791.1473 |
0.2141 USDT |
0.2121 USDT |
0.2182 USDT |
0.2206 USDT |
| 2021-12-22 |
0.2559 USDT |
45,223.3787 |
0.2488 USDT |
0.2423 USDT |
0.2505 USDT |
0.2503 USDT |
| 2021-12-21 |
0.2747 USDT |
44,516.4785 |
0.2774 USDT |
0.2629 USDT |
0.2666 USDT |
0.2638 USDT |
| 2021-12-20 |
0.2823 USDT |
35,113.4904 |
0.2764 USDT |
0.2701 USDT |
0.2816 USDT |
0.2793 USDT |
| 2021-12-19 |
0.2535 USDT |
41,811.5699 |
0.2535 USDT |
0.2518 USDT |
0.2610 USDT |
0.2608 USDT |
| 2021-12-18 |
0.2570 USDT |
49,417.8017 |
0.2513 USDT |
0.2504 USDT |
0.2534 USDT |
0.2531 USDT |
| 2021-12-17 |
0.2420 USDT |
54,912.2470 |
0.2574 USDT |
0.2555 USDT |
0.2628 USDT |
0.2693 USDT |
| 2021-12-16 |
0.2296 USDT |
47,386.9931 |
0.2328 USDT |
0.2284 USDT |
0.2344 USDT |
0.2341 USDT |
| 2021-12-15 |
0.2485 USDT |
53,495.4074 |
0.2247 USDT |
0.2129 USDT |
0.2250 USDT |
0.2241 USDT |
| 2021-12-14 |
0.2669 USDT |
43,542.2296 |
0.2618 USDT |
0.2450 USDT |
0.2556 USDT |
0.2551 USDT |
| 2021-12-13 |
0.2181 USDT |
42,805.0994 |
0.2816 USDT |
0.2723 USDT |
0.2820 USDT |
0.2725 USDT |
| 2021-12-12 |
0.2111 USDT |
42,552.3937 |
0.2045 USDT |
0.2011 USDT |
0.2045 USDT |
0.2051 USDT |
| 2021-12-11 |
0.2175 USDT |
46,314.2869 |
0.2098 USDT |
0.1998 USDT |
0.2074 USDT |
0.2017 USDT |
| 2021-12-10 |
0.2263 USDT |
66,183.3560 |
0.2052 USDT |
0.1941 USDT |
0.2046 USDT |
0.2063 USDT |
| 2021-12-09 |
0.2262 USDT |
51,120.2806 |
0.2579 USDT |
0.2508 USDT |
0.2556 USDT |
0.2518 USDT |
| 2021-12-08 |
0.2088 USDT |
53,160.5151 |
0.2121 USDT |
0.1936 USDT |
0.1994 USDT |
0.1937 USDT |
| 2021-12-07 |
0.2456 USDT |
44,050.2692 |
0.2494 USDT |
0.2386 USDT |
0.2506 USDT |
0.2481 USDT |
| 2021-12-06 |
0.2829 USDT |
38,490.9004 |
0.2778 USDT |
0.2515 USDT |
0.2665 USDT |
0.2520 USDT |
| 2021-12-05 |
0.2279 USDT |
54,957.8994 |
0.2727 USDT |
0.2631 USDT |
0.2680 USDT |
0.2668 USDT |
| 2021-12-04 |
0.3608 USDT |
132,728.1356 |
0.2059 USDT |
0.1888 USDT |
0.1964 USDT |
0.1904 USDT |
| 2021-12-03 |
0.2887 USDT |
44,470.6508 |
0.1670 USDT |
0.1670 USDT |
2.3195 USDT |
2.3551 USDT |
| 2021-12-02 |
0.1355 USDT |
69,788.3648 |
0.1325 USDT |
0.1297 USDT |
0.1315 USDT |
0.1308 USDT |
| 2021-12-01 |
0.1291 USDT |
105,536.5287 |
0.1282 USDT |
0.1246 USDT |
0.1318 USDT |
0.1316 USDT |
| 2021-11-30 |
0.1333 USDT |
86,243.9027 |
0.1323 USDT |
0.1319 USDT |
0.1354 USDT |
0.1334 USDT |
| 2021-11-29 |
0.1266 USDT |
74,754.3457 |
0.1256 USDT |
0.1242 USDT |
0.1258 USDT |
0.1294 USDT |