Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-06 |
0.4220 USDT |
33,798.0939 |
0.4281 USDT |
0.4018 USDT |
0.4273 USDT |
0.4029 USDT |
| 2022-02-05 |
0.4305 USDT |
25,153.6233 |
0.4382 USDT |
0.4251 USDT |
0.4291 USDT |
0.4282 USDT |
| 2022-02-04 |
0.5205 USDT |
23,540.2741 |
0.4877 USDT |
0.4700 USDT |
0.4812 USDT |
0.4705 USDT |
| 2022-02-03 |
0.5838 USDT |
30,216.6659 |
0.5901 USDT |
0.5569 USDT |
0.5754 USDT |
0.5717 USDT |
| 2022-02-02 |
0.5400 USDT |
60,071.1976 |
0.5368 USDT |
0.5148 USDT |
0.5392 USDT |
0.5838 USDT |
| 2022-02-01 |
0.5244 USDT |
20,476.5722 |
0.5569 USDT |
0.5265 USDT |
0.5394 USDT |
0.5374 USDT |
| 2022-01-31 |
0.6090 USDT |
29,121.6524 |
0.5219 USDT |
0.4990 USDT |
0.5162 USDT |
0.5121 USDT |
| 2022-01-30 |
0.6210 USDT |
33,005.6784 |
0.6639 USDT |
0.6274 USDT |
0.6578 USDT |
0.6470 USDT |
| 2022-01-29 |
0.6448 USDT |
33,225.8792 |
0.6211 USDT |
0.5980 USDT |
0.6189 USDT |
0.6045 USDT |
| 2022-01-28 |
0.7620 USDT |
30,589.8779 |
0.7317 USDT |
0.6676 USDT |
0.6947 USDT |
0.7098 USDT |
| 2022-01-27 |
0.8012 USDT |
31,687.8232 |
0.8110 USDT |
0.7871 USDT |
0.8559 USDT |
0.8492 USDT |
| 2022-01-26 |
0.8134 USDT |
81,915.1200 |
0.7499 USDT |
0.6969 USDT |
0.8222 USDT |
0.7900 USDT |
| 2022-01-25 |
0.9803 USDT |
17,605.4664 |
0.9692 USDT |
0.9544 USDT |
0.9835 USDT |
0.9654 USDT |
| 2022-01-24 |
1.0578 USDT |
35,818.8838 |
1.0181 USDT |
0.9081 USDT |
0.9691 USDT |
0.9633 USDT |
| 2022-01-23 |
0.9067 USDT |
41,714.2969 |
0.9523 USDT |
0.9375 USDT |
0.9881 USDT |
0.9718 USDT |
| 2022-01-22 |
0.9054 USDT |
63,207.2947 |
1.0185 USDT |
0.8771 USDT |
0.9444 USDT |
0.9513 USDT |
| 2022-01-21 |
0.5316 USDT |
210,053.1041 |
0.5189 USDT |
0.5086 USDT |
0.5340 USDT |
0.6907 USDT |
| 2022-01-20 |
0.3548 USDT |
79,513.2513 |
0.3406 USDT |
0.3390 USDT |
0.3522 USDT |
0.4104 USDT |
| 2022-01-19 |
0.3490 USDT |
37,504.5956 |
0.3494 USDT |
0.3429 USDT |
0.3520 USDT |
0.3541 USDT |
| 2022-01-18 |
0.3415 USDT |
48,774.8918 |
0.3475 USDT |
0.3224 USDT |
0.3334 USDT |
0.3326 USDT |
| 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 |