Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.1106 USDT |
878,136.6835 |
0.0861 USDT |
0.0824 USDT |
0.0953 USDT |
0.1090 USDT |
| 2022-03-27 |
0.2052 USDT |
318,830.3404 |
0.1773 USDT |
0.1391 USDT |
0.1616 USDT |
0.1410 USDT |
| 2022-03-26 |
0.2916 USDT |
51,468.4259 |
0.2812 USDT |
0.2741 USDT |
0.2812 USDT |
0.2818 USDT |
| 2022-03-25 |
0.2796 USDT |
58,535.6472 |
0.3021 USDT |
0.2899 USDT |
0.2975 USDT |
0.2922 USDT |
| 2022-03-24 |
0.2783 USDT |
42,265.1800 |
0.2741 USDT |
0.2659 USDT |
0.2708 USDT |
0.2669 USDT |
| 2022-03-23 |
0.2972 USDT |
58,861.1804 |
0.2972 USDT |
0.2779 USDT |
0.2885 USDT |
0.2789 USDT |
| 2022-03-22 |
0.3418 USDT |
38,070.3818 |
0.3329 USDT |
0.3275 USDT |
0.3328 USDT |
0.3302 USDT |
| 2022-03-21 |
0.3782 USDT |
43,467.7835 |
0.3728 USDT |
0.3610 USDT |
0.3697 USDT |
0.3633 USDT |
| 2022-03-20 |
0.3731 USDT |
49,427.1301 |
0.4014 USDT |
0.3781 USDT |
0.3864 USDT |
0.3822 USDT |
| 2022-03-19 |
0.3665 USDT |
45,301.9288 |
0.3473 USDT |
0.3462 USDT |
0.3547 USDT |
0.3580 USDT |
| 2022-03-18 |
0.4123 USDT |
41,476.3954 |
0.3891 USDT |
0.3809 USDT |
0.3956 USDT |
0.4013 USDT |
| 2022-03-17 |
0.4069 USDT |
21,953.1569 |
0.4048 USDT |
0.3973 USDT |
0.4051 USDT |
0.4098 USDT |
| 2022-03-16 |
0.4446 USDT |
32,753.5494 |
0.4250 USDT |
0.4130 USDT |
0.4270 USDT |
0.4164 USDT |
| 2022-03-15 |
0.4594 USDT |
43,273.7565 |
0.4484 USDT |
0.4391 USDT |
0.4493 USDT |
0.4622 USDT |
| 2022-03-14 |
0.4341 USDT |
23,435.6867 |
0.4460 USDT |
0.4349 USDT |
0.4396 USDT |
0.4366 USDT |
| 2022-03-13 |
0.4054 USDT |
23,617.6106 |
0.4047 USDT |
0.4028 USDT |
0.4149 USDT |
0.4128 USDT |
| 2022-03-12 |
0.4001 USDT |
22,075.2185 |
0.4038 USDT |
0.4010 USDT |
0.4057 USDT |
0.4024 USDT |
| 2022-03-11 |
0.4249 USDT |
33,129.7959 |
0.4405 USDT |
0.4346 USDT |
0.4416 USDT |
0.4391 USDT |
| 2022-03-10 |
0.4084 USDT |
29,309.8348 |
0.4162 USDT |
0.4009 USDT |
0.4129 USDT |
0.4132 USDT |
| 2022-03-09 |
0.3684 USDT |
28,641.7071 |
0.3600 USDT |
0.3572 USDT |
0.3650 USDT |
0.3588 USDT |
| 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 |