Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.0030 USDT |
21,199,139.6974 |
0.0030 USDT |
0.0025 USDT |
0.0027 USDT |
0.0028 USDT |
| 2024-01-10 |
0.0042 USDT |
20,419,245.4923 |
0.0042 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-01-09 |
0.0044 USDT |
13,351,038.8819 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-01-08 |
0.0048 USDT |
11,817,405.7091 |
0.0044 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-01-07 |
0.0039 USDT |
8,086,568.9710 |
0.0042 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-01-06 |
0.0039 USDT |
8,052,462.9575 |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0041 USDT |
| 2024-01-05 |
0.0037 USDT |
7,196,220.0394 |
0.0040 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-01-04 |
0.0033 USDT |
12,102,270.0070 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-01-03 |
0.0033 USDT |
16,156,099.4542 |
0.0037 USDT |
0.0034 USDT |
0.0035 USDT |
0.0036 USDT |
| 2024-01-02 |
0.0024 USDT |
16,383,537.8326 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-01-01 |
0.0024 USDT |
50,270,395.4565 |
0.0022 USDT |
0.0020 USDT |
0.0023 USDT |
0.0024 USDT |
| 2023-12-31 |
0.0046 USDT |
2,204,983.8903 |
0.0038 USDT |
0.0027 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-12-30 |
0.0058 USDT |
3,792,854.0470 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-12-29 |
0.0054 USDT |
10,516,567.0138 |
0.0050 USDT |
0.0050 USDT |
0.0058 USDT |
0.0059 USDT |
| 2023-12-28 |
0.0057 USDT |
8,086,260.7822 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-12-27 |
0.0066 USDT |
6,738,584.1573 |
0.0063 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-12-26 |
0.0073 USDT |
10,418,369.4562 |
0.0068 USDT |
0.0068 USDT |
0.0075 USDT |
0.0069 USDT |
| 2023-12-25 |
0.0071 USDT |
4,272,309.0084 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0070 USDT |
| 2023-12-24 |
0.0076 USDT |
4,811,898.6519 |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0081 USDT |
| 2023-12-23 |
0.0086 USDT |
3,932,243.9648 |
0.0086 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-12-22 |
0.0081 USDT |
2,104,404.6396 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-12-21 |
0.0092 USDT |
5,192,467.3234 |
0.0094 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2023-12-20 |
0.0100 USDT |
3,135,740.2259 |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |
| 2023-12-19 |
0.0100 USDT |
3,031,696.8964 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0111 USDT |
| 2023-12-18 |
0.0108 USDT |
4,665,130.7853 |
0.0110 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-12-17 |
0.0087 USDT |
4,542,092.0126 |
0.0083 USDT |
0.0079 USDT |
0.0085 USDT |
0.0087 USDT |
| 2023-12-16 |
0.0101 USDT |
19,573,915.1623 |
0.0108 USDT |
0.0068 USDT |
0.0082 USDT |
0.0077 USDT |
| 2023-12-15 |
0.0153 USDT |
2,699,859.8057 |
0.0149 USDT |
0.0138 USDT |
0.0145 USDT |
0.0142 USDT |
| 2023-12-14 |
0.0162 USDT |
1,221,951.9682 |
0.0161 USDT |
0.0153 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-12-13 |
0.0184 USDT |
1,689,553.6026 |
0.0183 USDT |
0.0161 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-12-12 |
0.0176 USDT |
1,438,056.5329 |
0.0180 USDT |
0.0175 USDT |
0.0182 USDT |
0.0175 USDT |
| 2023-12-11 |
0.0169 USDT |
2,433,601.4197 |
0.0182 USDT |
0.0175 USDT |
0.0183 USDT |
0.0190 USDT |
| 2023-12-10 |
0.0142 USDT |
1,459,391.4258 |
0.0144 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2023-12-09 |
0.0127 USDT |
2,914,584.3883 |
0.0124 USDT |
0.0122 USDT |
0.0131 USDT |
0.0134 USDT |
| 2023-12-08 |
0.0148 USDT |
1,262,870.1970 |
0.0141 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
| 2023-12-07 |
0.0166 USDT |
2,182,858.4832 |
0.0155 USDT |
0.0154 USDT |
0.0159 USDT |
0.0157 USDT |
| 2023-12-06 |
0.0188 USDT |
1,899,777.5694 |
0.0182 USDT |
0.0176 USDT |
0.0183 USDT |
0.0177 USDT |
| 2023-12-05 |
0.0197 USDT |
2,135,543.5119 |
0.0191 USDT |
0.0178 USDT |
0.0189 USDT |
0.0183 USDT |
| 2023-12-04 |
0.0206 USDT |
1,282,631.5106 |
0.0212 USDT |
0.0196 USDT |
0.0205 USDT |
0.0196 USDT |
| 2023-12-03 |
0.0219 USDT |
1,058,558.5850 |
0.0222 USDT |
0.0219 USDT |
0.0223 USDT |
0.0227 USDT |
| 2023-12-02 |
0.0223 USDT |
1,128,574.5005 |
0.0220 USDT |
0.0203 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-12-01 |
0.0243 USDT |
316,401.5009 |
0.0238 USDT |
0.0235 USDT |
0.0237 USDT |
0.0238 USDT |
| 2023-11-30 |
0.0258 USDT |
401,359.6178 |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-11-29 |
0.0240 USDT |
788,807.4106 |
0.0249 USDT |
0.0245 USDT |
0.0251 USDT |
0.0250 USDT |
| 2023-11-28 |
0.0245 USDT |
897,454.8303 |
0.0236 USDT |
0.0230 USDT |
0.0234 USDT |
0.0234 USDT |
| 2023-11-27 |
0.0243 USDT |
1,358,530.0482 |
0.0241 USDT |
0.0230 USDT |
0.0243 USDT |
0.0243 USDT |
| 2023-11-26 |
0.0227 USDT |
958,832.5086 |
0.0245 USDT |
0.0228 USDT |
0.0235 USDT |
0.0232 USDT |
| 2023-11-25 |
0.0222 USDT |
478,679.0872 |
0.0217 USDT |
0.0212 USDT |
0.0214 USDT |
0.0213 USDT |
| 2023-11-24 |
0.0236 USDT |
1,376,378.9586 |
0.0233 USDT |
0.0220 USDT |
0.0231 USDT |
0.0233 USDT |
| 2023-11-23 |
0.0258 USDT |
532,896.9642 |
0.0263 USDT |
0.0258 USDT |
0.0260 USDT |
0.0260 USDT |