Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
2.1846 USDT |
30,291.6036 |
2.2884 USDT |
2.2130 USDT |
2.2959 USDT |
2.2324 USDT |
| 2024-08-03 |
1.8507 USDT |
36,701.1482 |
1.7632 USDT |
1.7137 USDT |
1.7701 USDT |
2.1167 USDT |
| 2024-08-02 |
1.6210 USDT |
54,253.5805 |
1.5244 USDT |
1.4449 USDT |
1.5581 USDT |
1.7855 USDT |
| 2024-08-01 |
1.5521 USDT |
1,236.1581 |
1.5924 USDT |
1.5849 USDT |
1.6063 USDT |
1.5990 USDT |
| 2024-07-31 |
1.3753 USDT |
29,572.9318 |
1.3850 USDT |
1.3212 USDT |
1.3581 USDT |
1.3581 USDT |
| 2024-07-30 |
1.3131 USDT |
22,342.1887 |
1.3535 USDT |
1.3523 USDT |
1.3765 USDT |
1.3660 USDT |
| 2024-07-29 |
1.2121 USDT |
18,357.6878 |
1.2390 USDT |
1.2310 USDT |
1.2622 USDT |
1.2905 USDT |
| 2024-07-28 |
1.2069 USDT |
16,897.7720 |
1.2191 USDT |
1.2085 USDT |
1.2223 USDT |
1.2541 USDT |
| 2024-07-27 |
1.1757 USDT |
30,236.3884 |
1.1862 USDT |
1.1446 USDT |
1.1743 USDT |
1.1743 USDT |
| 2024-07-26 |
1.3903 USDT |
32,683.6525 |
1.3448 USDT |
1.1075 USDT |
1.1337 USDT |
1.1212 USDT |
| 2024-07-25 |
1.6230 USDT |
28,567.2146 |
1.6650 USDT |
1.5757 USDT |
1.6142 USDT |
1.7468 USDT |
| 2024-07-24 |
1.3790 USDT |
22,676.3790 |
1.3828 USDT |
1.3828 USDT |
1.4764 USDT |
1.5430 USDT |
| 2024-07-23 |
1.3428 USDT |
25,239.9856 |
1.4724 USDT |
1.3415 USDT |
1.3767 USDT |
1.3876 USDT |
| 2024-07-22 |
1.2002 USDT |
31,342.6113 |
1.2390 USDT |
1.1662 USDT |
1.1893 USDT |
1.2198 USDT |
| 2024-07-21 |
1.2198 USDT |
42,203.2909 |
1.2601 USDT |
1.1163 USDT |
1.1354 USDT |
1.1324 USDT |
| 2024-07-20 |
1.2274 USDT |
31,753.5194 |
1.2693 USDT |
1.1452 USDT |
1.1861 USDT |
1.1821 USDT |
| 2024-07-19 |
1.4707 USDT |
39,887.1703 |
1.5512 USDT |
1.2335 USDT |
1.2449 USDT |
1.2441 USDT |
| 2024-07-18 |
1.4023 USDT |
31,234.2005 |
1.3953 USDT |
1.3879 USDT |
1.4832 USDT |
1.5730 USDT |
| 2024-07-17 |
1.3355 USDT |
28,267.8009 |
1.3390 USDT |
1.2963 USDT |
1.3273 USDT |
1.3411 USDT |
| 2024-07-16 |
1.5604 USDT |
31,008.3808 |
1.5772 USDT |
1.3615 USDT |
1.4089 USDT |
1.4040 USDT |
| 2024-07-15 |
1.6930 USDT |
22,859.9656 |
1.7294 USDT |
1.5188 USDT |
1.5612 USDT |
1.5430 USDT |
| 2024-07-14 |
1.7772 USDT |
13,040.7824 |
1.8014 USDT |
1.6623 USDT |
1.7178 USDT |
1.6899 USDT |
| 2024-07-13 |
1.8939 USDT |
14,930.5816 |
1.8534 USDT |
1.7176 USDT |
1.7784 USDT |
1.7734 USDT |
| 2024-07-12 |
2.1437 USDT |
12,704.9758 |
2.1807 USDT |
2.0274 USDT |
2.0730 USDT |
2.0365 USDT |
| 2024-07-11 |
2.1299 USDT |
34,925.2834 |
2.0713 USDT |
1.8689 USDT |
1.9495 USDT |
1.8925 USDT |
| 2024-07-10 |
2.4210 USDT |
7,355.0323 |
2.3758 USDT |
2.3270 USDT |
2.3550 USDT |
2.3388 USDT |
| 2024-07-09 |
2.5861 USDT |
16,271.0391 |
2.5193 USDT |
2.3650 USDT |
2.4291 USDT |
2.4290 USDT |
| 2024-07-08 |
2.8776 USDT |
14,731.4446 |
2.8128 USDT |
2.6331 USDT |
2.7029 USDT |
2.6580 USDT |
| 2024-07-07 |
2.7369 USDT |
15,329.4467 |
2.9882 USDT |
2.8414 USDT |
2.9298 USDT |
2.9375 USDT |
| 2024-07-06 |
3.2636 USDT |
14,801.2832 |
3.1223 USDT |
2.6394 USDT |
2.6495 USDT |
2.6495 USDT |
| 2024-07-05 |
3.7793 USDT |
10,907.7181 |
3.5536 USDT |
3.4373 USDT |
3.5542 USDT |
3.4919 USDT |
| 2024-07-04 |
2.7617 USDT |
13,122.5975 |
2.9260 USDT |
2.8079 USDT |
2.8730 USDT |
2.8387 USDT |
| 2024-07-03 |
2.2803 USDT |
14,997.4361 |
2.3222 USDT |
2.3025 USDT |
2.3547 USDT |
2.5288 USDT |
| 2024-07-02 |
2.1104 USDT |
9,360.6880 |
2.1187 USDT |
1.9778 USDT |
2.0330 USDT |
2.0330 USDT |
| 2024-07-01 |
1.9810 USDT |
12,850.8682 |
1.9901 USDT |
1.9778 USDT |
2.0255 USDT |
2.0904 USDT |
| 2024-06-30 |
2.1119 USDT |
10,615.8459 |
2.0581 USDT |
2.0151 USDT |
2.0379 USDT |
2.0185 USDT |
| 2024-06-29 |
2.1143 USDT |
7,426.5075 |
2.1307 USDT |
2.1306 USDT |
2.1704 USDT |
2.1981 USDT |
| 2024-06-28 |
1.9812 USDT |
19,837.2619 |
1.9870 USDT |
1.8859 USDT |
1.9641 USDT |
1.9949 USDT |
| 2024-06-27 |
2.1248 USDT |
8,605.9297 |
2.0429 USDT |
1.9576 USDT |
1.9903 USDT |
1.9836 USDT |
| 2024-06-26 |
2.1512 USDT |
13,175.8463 |
2.1868 USDT |
2.0842 USDT |
2.1265 USDT |
2.1404 USDT |
| 2024-06-25 |
2.1898 USDT |
14,942.5523 |
2.1559 USDT |
2.0061 USDT |
2.0586 USDT |
2.0364 USDT |
| 2024-06-24 |
2.4183 USDT |
27,814.8707 |
2.3580 USDT |
2.1815 USDT |
2.3721 USDT |
2.2401 USDT |
| 2024-06-23 |
2.3115 USDT |
15,504.0711 |
2.4302 USDT |
2.3218 USDT |
2.3852 USDT |
2.3908 USDT |
| 2024-06-22 |
2.2870 USDT |
7,009.3688 |
2.2503 USDT |
2.2099 USDT |
2.2821 USDT |
2.3056 USDT |
| 2024-06-21 |
2.3356 USDT |
20,317.7627 |
2.4066 USDT |
2.2421 USDT |
2.2761 USDT |
2.2530 USDT |
| 2024-06-20 |
2.2465 USDT |
8,867.0130 |
2.2786 USDT |
2.2147 USDT |
2.2794 USDT |
2.3024 USDT |
| 2024-06-19 |
2.3318 USDT |
9,802.9029 |
2.2648 USDT |
2.2167 USDT |
2.2725 USDT |
2.2864 USDT |
| 2024-06-18 |
2.4499 USDT |
23,739.1153 |
2.6055 USDT |
2.4492 USDT |
2.4862 USDT |
2.4828 USDT |
| 2024-06-17 |
1.6734 USDT |
34,638.8302 |
1.7189 USDT |
1.6551 USDT |
1.6893 USDT |
1.6783 USDT |
| 2024-06-16 |
1.5619 USDT |
12,408.6358 |
1.5736 USDT |
1.5112 USDT |
1.5341 USDT |
1.5296 USDT |