Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.4441 USDT |
60,999.4659 |
0.4670 USDT |
0.4508 USDT |
0.4688 USDT |
0.4819 USDT |
| 2022-05-26 |
0.4011 USDT |
83,884.9867 |
0.3900 USDT |
0.3816 USDT |
0.3944 USDT |
0.4076 USDT |
| 2022-05-25 |
0.3458 USDT |
73,377.0853 |
0.3645 USDT |
0.3383 USDT |
0.3458 USDT |
0.3447 USDT |
| 2022-05-24 |
0.3539 USDT |
106,259.2108 |
0.3489 USDT |
0.3340 USDT |
0.3421 USDT |
0.3365 USDT |
| 2022-05-23 |
0.3156 USDT |
114,903.6575 |
0.3203 USDT |
0.3191 USDT |
0.3331 USDT |
0.3707 USDT |
| 2022-05-22 |
0.3874 USDT |
51,941.6459 |
0.3729 USDT |
0.3653 USDT |
0.3739 USDT |
0.3698 USDT |
| 2022-05-21 |
0.4325 USDT |
45,220.6638 |
0.4043 USDT |
0.3975 USDT |
0.4059 USDT |
0.4086 USDT |
| 2022-05-20 |
0.4336 USDT |
61,554.0027 |
0.4739 USDT |
0.4397 USDT |
0.4501 USDT |
0.4434 USDT |
| 2022-05-19 |
0.4878 USDT |
66,208.1192 |
0.4341 USDT |
0.4274 USDT |
0.4469 USDT |
0.4433 USDT |
| 2022-05-18 |
0.4544 USDT |
92,815.0191 |
0.4720 USDT |
0.4720 USDT |
0.5019 USDT |
0.5176 USDT |
| 2022-05-17 |
0.4007 USDT |
85,168.5312 |
0.3986 USDT |
0.3927 USDT |
0.4118 USDT |
0.4011 USDT |
| 2022-05-16 |
0.4112 USDT |
61,290.4441 |
0.4234 USDT |
0.4182 USDT |
0.4355 USDT |
0.4377 USDT |
| 2022-05-15 |
0.3962 USDT |
80,747.8918 |
0.3763 USDT |
0.3322 USDT |
0.3517 USDT |
0.3378 USDT |
| 2022-05-14 |
0.4384 USDT |
86,673.7173 |
0.4459 USDT |
0.4050 USDT |
0.4242 USDT |
0.4168 USDT |
| 2022-05-13 |
0.4479 USDT |
123,610.4604 |
0.3992 USDT |
0.3795 USDT |
0.4072 USDT |
0.4017 USDT |
| 2022-05-12 |
0.7390 USDT |
125,250.1261 |
0.6704 USDT |
0.5893 USDT |
0.6435 USDT |
0.6393 USDT |
| 2022-05-11 |
0.5448 USDT |
243,796.7101 |
0.5914 USDT |
0.5768 USDT |
0.6571 USDT |
0.6443 USDT |
| 2022-05-10 |
0.3712 USDT |
155,458.3575 |
0.3386 USDT |
0.3386 USDT |
0.3681 USDT |
0.4146 USDT |
| 2022-05-09 |
0.3645 USDT |
186,468.1932 |
0.4071 USDT |
0.3762 USDT |
0.4043 USDT |
0.3788 USDT |
| 2022-05-08 |
0.2921 USDT |
65,173.9252 |
0.2815 USDT |
0.2777 USDT |
0.2872 USDT |
0.2910 USDT |
| 2022-05-07 |
0.2620 USDT |
68,133.2351 |
0.2663 USDT |
0.2596 USDT |
0.2655 USDT |
0.2688 USDT |
| 2022-05-06 |
0.2660 USDT |
92,492.2181 |
0.2570 USDT |
0.2486 USDT |
0.2571 USDT |
0.2560 USDT |
| 2022-05-05 |
0.2392 USDT |
99,962.2987 |
0.2645 USDT |
0.2565 USDT |
0.2660 USDT |
0.2597 USDT |
| 2022-05-04 |
0.2231 USDT |
264,451.6974 |
0.2241 USDT |
0.1826 USDT |
0.1981 USDT |
0.1955 USDT |
| 2022-05-03 |
0.2389 USDT |
114,014.0779 |
0.2429 USDT |
0.2423 USDT |
0.2530 USDT |
0.2474 USDT |
| 2022-05-02 |
0.2355 USDT |
129,000.6915 |
0.2523 USDT |
0.2372 USDT |
0.2518 USDT |
0.2375 USDT |
| 2022-05-01 |
0.3015 USDT |
159,120.7631 |
0.2158 USDT |
0.2153 USDT |
0.2327 USDT |
0.2449 USDT |
| 2022-04-30 |
0.1634 USDT |
154,378.0054 |
0.1681 USDT |
0.1596 USDT |
0.1629 USDT |
0.1727 USDT |
| 2022-04-29 |
0.1639 USDT |
128,530.7572 |
0.1722 USDT |
0.1662 USDT |
0.1711 USDT |
0.1703 USDT |
| 2022-04-28 |
0.1559 USDT |
206,768.2839 |
0.1544 USDT |
0.1406 USDT |
0.1460 USDT |
0.1496 USDT |
| 2022-04-27 |
0.1652 USDT |
85,715.8452 |
0.1674 USDT |
0.1608 USDT |
0.1645 USDT |
0.1642 USDT |
| 2022-04-26 |
0.1529 USDT |
224,889.8087 |
0.1553 USDT |
0.1553 USDT |
0.1614 USDT |
0.1680 USDT |
| 2022-04-25 |
0.1535 USDT |
109,967.7575 |
0.1448 USDT |
0.1418 USDT |
0.1445 USDT |
0.1443 USDT |
| 2022-04-24 |
0.1363 USDT |
71,947.7079 |
0.1368 USDT |
0.1344 USDT |
0.1371 USDT |
0.1368 USDT |
| 2022-04-23 |
0.1342 USDT |
84,438.5219 |
0.1329 USDT |
0.1323 USDT |
0.1336 USDT |
0.1325 USDT |
| 2022-04-22 |
0.1387 USDT |
143,117.7102 |
0.1309 USDT |
0.1282 USDT |
0.1330 USDT |
0.1336 USDT |
| 2022-04-21 |
0.1268 USDT |
233,101.3823 |
0.1269 USDT |
0.1269 USDT |
0.1402 USDT |
0.1420 USDT |
| 2022-04-20 |
0.1224 USDT |
182,427.3556 |
0.1306 USDT |
0.1256 USDT |
0.1282 USDT |
0.1285 USDT |
| 2022-04-19 |
0.1238 USDT |
147,624.1666 |
0.1141 USDT |
0.1141 USDT |
0.1208 USDT |
0.1194 USDT |
| 2022-04-18 |
0.1425 USDT |
144,008.6595 |
0.1323 USDT |
0.1307 USDT |
0.1353 USDT |
0.1344 USDT |
| 2022-04-17 |
0.1113 USDT |
96,137.9871 |
0.1220 USDT |
0.1203 USDT |
0.1233 USDT |
0.1226 USDT |
| 2022-04-16 |
0.1281 USDT |
485,778.5319 |
0.1251 USDT |
0.0982 USDT |
0.1035 USDT |
0.1027 USDT |
| 2022-04-15 |
0.1589 USDT |
68,180.4563 |
0.1593 USDT |
0.1555 USDT |
0.1576 USDT |
0.1572 USDT |
| 2022-04-14 |
0.1552 USDT |
100,974.7446 |
0.1704 USDT |
0.1616 USDT |
0.1657 USDT |
0.1653 USDT |
| 2022-04-13 |
0.1544 USDT |
102,358.7552 |
0.1541 USDT |
0.1472 USDT |
0.1503 USDT |
0.1496 USDT |
| 2022-04-12 |
0.1664 USDT |
253,658.4679 |
0.1628 USDT |
0.1511 USDT |
0.1588 USDT |
0.1554 USDT |
| 2022-04-11 |
0.1556 USDT |
196,201.9483 |
0.1815 USDT |
0.1791 USDT |
0.1849 USDT |
0.1848 USDT |
| 2022-04-10 |
0.1176 USDT |
175,920.9737 |
0.1133 USDT |
0.1117 USDT |
0.1158 USDT |
0.1239 USDT |
| 2022-04-09 |
0.1191 USDT |
89,906.1460 |
0.1176 USDT |
0.1162 USDT |
0.1174 USDT |
0.1164 USDT |
| 2022-04-08 |
0.1092 USDT |
247,113.9473 |
0.1150 USDT |
0.1132 USDT |
0.1181 USDT |
0.1251 USDT |