Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
0.3967 USDT |
46,497.5932 |
0.3765 USDT |
0.3696 USDT |
0.3793 USDT |
0.3766 USDT |
| 2022-07-15 |
0.3828 USDT |
50,328.5811 |
0.3863 USDT |
0.3792 USDT |
0.4055 USDT |
0.4091 USDT |
| 2022-07-14 |
0.4085 USDT |
31,495.9999 |
0.3786 USDT |
0.3759 USDT |
0.3872 USDT |
0.3889 USDT |
| 2022-07-13 |
0.4442 USDT |
26,090.0078 |
0.4280 USDT |
0.4222 USDT |
0.4306 USDT |
0.4291 USDT |
| 2022-07-12 |
0.4401 USDT |
47,286.2176 |
0.4330 USDT |
0.4327 USDT |
0.4505 USDT |
0.4565 USDT |
| 2022-07-11 |
0.4101 USDT |
43,899.3666 |
0.4045 USDT |
0.4018 USDT |
0.4141 USDT |
0.4531 USDT |
| 2022-07-10 |
0.3633 USDT |
38,523.3175 |
0.3791 USDT |
0.3768 USDT |
0.3844 USDT |
0.3883 USDT |
| 2022-07-09 |
0.3308 USDT |
58,720.9905 |
0.3266 USDT |
0.3096 USDT |
0.3187 USDT |
0.3203 USDT |
| 2022-07-08 |
0.3451 USDT |
58,409.6492 |
0.3479 USDT |
0.3291 USDT |
0.3391 USDT |
0.3318 USDT |
| 2022-07-07 |
0.3600 USDT |
49,906.4984 |
0.3278 USDT |
0.3263 USDT |
0.3360 USDT |
0.3346 USDT |
| 2022-07-06 |
0.3973 USDT |
50,349.2037 |
0.4020 USDT |
0.3826 USDT |
0.3902 USDT |
0.3881 USDT |
| 2022-07-05 |
0.4131 USDT |
52,759.4278 |
0.4356 USDT |
0.3889 USDT |
0.4054 USDT |
0.3937 USDT |
| 2022-07-04 |
0.4421 USDT |
31,508.7666 |
0.4158 USDT |
0.4094 USDT |
0.4190 USDT |
0.4179 USDT |
| 2022-07-03 |
0.4734 USDT |
38,056.3251 |
0.4573 USDT |
0.4427 USDT |
0.4582 USDT |
0.4612 USDT |
| 2022-07-02 |
0.4718 USDT |
33,199.1325 |
0.4609 USDT |
0.4465 USDT |
0.4593 USDT |
0.4595 USDT |
| 2022-07-01 |
0.4718 USDT |
52,432.6877 |
0.4676 USDT |
0.4411 USDT |
0.4618 USDT |
0.4646 USDT |
| 2022-06-30 |
0.5097 USDT |
80,230.5001 |
0.4995 USDT |
0.4628 USDT |
0.5214 USDT |
0.4663 USDT |
| 2022-06-29 |
0.4598 USDT |
49,878.4614 |
0.4682 USDT |
0.4356 USDT |
0.4570 USDT |
0.4595 USDT |
| 2022-06-28 |
0.4126 USDT |
40,972.7572 |
0.4471 USDT |
0.4344 USDT |
0.4436 USDT |
0.4677 USDT |
| 2022-06-27 |
0.3887 USDT |
58,590.1965 |
0.4102 USDT |
0.3851 USDT |
0.3959 USDT |
0.3959 USDT |
| 2022-06-26 |
0.3550 USDT |
57,722.3984 |
0.3667 USDT |
0.3524 USDT |
0.3615 USDT |
0.3583 USDT |
| 2022-06-25 |
0.3658 USDT |
53,686.1753 |
0.3749 USDT |
0.3516 USDT |
0.3654 USDT |
0.3646 USDT |
| 2022-06-24 |
0.3936 USDT |
73,821.6353 |
0.3663 USDT |
0.3475 USDT |
0.3564 USDT |
0.3538 USDT |
| 2022-06-23 |
0.4546 USDT |
48,378.0944 |
0.4381 USDT |
0.4207 USDT |
0.4364 USDT |
0.4261 USDT |
| 2022-06-22 |
0.4765 USDT |
59,492.3937 |
0.4753 USDT |
0.4631 USDT |
0.4793 USDT |
0.5045 USDT |
| 2022-06-21 |
0.4554 USDT |
99,223.3756 |
0.3700 USDT |
0.3486 USDT |
0.3762 USDT |
0.3778 USDT |
| 2022-06-20 |
0.5796 USDT |
53,879.9297 |
0.5717 USDT |
0.5532 USDT |
0.5866 USDT |
0.6033 USDT |
| 2022-06-19 |
0.6834 USDT |
60,055.1954 |
0.6176 USDT |
0.5640 USDT |
0.5882 USDT |
0.5907 USDT |
| 2022-06-18 |
0.7573 USDT |
75,407.0806 |
0.7675 USDT |
0.7503 USDT |
0.7890 USDT |
0.7720 USDT |
| 2022-06-17 |
0.6737 USDT |
29,415.7689 |
0.6783 USDT |
0.6626 USDT |
0.6769 USDT |
0.6751 USDT |
| 2022-06-16 |
0.6340 USDT |
55,155.9250 |
0.6718 USDT |
0.6546 USDT |
0.6884 USDT |
0.7307 USDT |
| 2022-06-15 |
0.7269 USDT |
77,369.4574 |
0.6406 USDT |
0.5402 USDT |
0.5777 USDT |
0.5638 USDT |
| 2022-06-14 |
0.7431 USDT |
47,334.4142 |
0.7265 USDT |
0.6907 USDT |
0.7410 USDT |
0.7052 USDT |
| 2022-06-13 |
0.8190 USDT |
42,972.0291 |
0.7896 USDT |
0.7238 USDT |
0.7905 USDT |
0.8780 USDT |
| 2022-06-12 |
0.6565 USDT |
49,339.3649 |
0.6174 USDT |
0.5955 USDT |
0.6194 USDT |
0.6255 USDT |
| 2022-06-11 |
0.5219 USDT |
32,098.1184 |
0.5696 USDT |
0.5679 USDT |
0.5849 USDT |
0.6042 USDT |
| 2022-06-10 |
0.4155 USDT |
41,300.6400 |
0.4567 USDT |
0.4269 USDT |
0.4451 USDT |
0.4451 USDT |
| 2022-06-09 |
0.3858 USDT |
46,267.8061 |
0.3916 USDT |
0.3777 USDT |
0.3842 USDT |
0.3829 USDT |
| 2022-06-08 |
0.3782 USDT |
51,153.7614 |
0.3798 USDT |
0.3785 USDT |
0.3811 USDT |
0.3802 USDT |
| 2022-06-07 |
0.3860 USDT |
78,925.0163 |
0.3546 USDT |
0.3491 USDT |
0.3579 USDT |
0.3744 USDT |
| 2022-06-06 |
0.3452 USDT |
53,896.5176 |
0.3632 USDT |
0.3443 USDT |
0.3569 USDT |
0.3539 USDT |
| 2022-06-05 |
0.3787 USDT |
45,571.4623 |
0.3780 USDT |
0.3623 USDT |
0.3695 USDT |
0.3741 USDT |
| 2022-06-04 |
0.3878 USDT |
21,905.5638 |
0.3846 USDT |
0.3751 USDT |
0.3788 USDT |
0.3762 USDT |
| 2022-06-03 |
0.3791 USDT |
45,271.3211 |
0.3967 USDT |
0.3735 USDT |
0.3878 USDT |
0.3878 USDT |
| 2022-06-02 |
0.3793 USDT |
88,811.2548 |
0.3647 USDT |
0.3338 USDT |
0.3434 USDT |
0.3373 USDT |
| 2022-06-01 |
0.3414 USDT |
67,964.9961 |
0.3791 USDT |
0.3776 USDT |
0.3930 USDT |
0.3881 USDT |
| 2022-05-31 |
0.3167 USDT |
62,409.3233 |
0.3278 USDT |
0.3109 USDT |
0.3240 USDT |
0.3124 USDT |
| 2022-05-30 |
0.3451 USDT |
118,013.6132 |
0.3385 USDT |
0.3034 USDT |
0.3150 USDT |
0.3098 USDT |
| 2022-05-29 |
0.4128 USDT |
50,594.9893 |
0.4047 USDT |
0.3871 USDT |
0.3963 USDT |
0.3921 USDT |
| 2022-05-28 |
0.4452 USDT |
37,470.4917 |
0.4177 USDT |
0.4054 USDT |
0.4172 USDT |
0.4238 USDT |