Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
0.0285 USDT |
1,124,086.4350 |
0.0285 USDT |
0.0251 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-11-21 |
0.0255 USDT |
2,338,391.4250 |
0.0260 USDT |
0.0250 USDT |
0.0266 USDT |
0.0268 USDT |
| 2023-11-20 |
0.0221 USDT |
1,533,869.8081 |
0.0215 USDT |
0.0213 USDT |
0.0226 USDT |
0.0236 USDT |
| 2023-11-19 |
0.0229 USDT |
928,566.9814 |
0.0223 USDT |
0.0208 USDT |
0.0214 USDT |
0.0217 USDT |
| 2023-11-18 |
0.0253 USDT |
991,903.6270 |
0.0245 USDT |
0.0233 USDT |
0.0237 USDT |
0.0234 USDT |
| 2023-11-17 |
0.0236 USDT |
1,146,608.5877 |
0.0243 USDT |
0.0239 USDT |
0.0247 USDT |
0.0240 USDT |
| 2023-11-16 |
0.0192 USDT |
2,401,139.2397 |
0.0197 USDT |
0.0194 USDT |
0.0209 USDT |
0.0226 USDT |
| 2023-11-15 |
0.0208 USDT |
2,783,932.6931 |
0.0194 USDT |
0.0179 USDT |
0.0184 USDT |
0.0186 USDT |
| 2023-11-14 |
0.0225 USDT |
2,454,369.9543 |
0.0219 USDT |
0.0218 USDT |
0.0229 USDT |
0.0244 USDT |
| 2023-11-13 |
0.0185 USDT |
3,918,520.0394 |
0.0182 USDT |
0.0170 USDT |
0.0181 USDT |
0.0195 USDT |
| 2023-11-12 |
0.0280 USDT |
1,439,828.8983 |
0.0276 USDT |
0.0259 USDT |
0.0263 USDT |
0.0259 USDT |
| 2023-11-11 |
0.0304 USDT |
1,568,401.4379 |
0.0282 USDT |
0.0259 USDT |
0.0277 USDT |
0.0282 USDT |
| 2023-11-10 |
0.0347 USDT |
751,692.6205 |
0.0351 USDT |
0.0331 USDT |
0.0334 USDT |
0.0332 USDT |
| 2023-11-09 |
0.0359 USDT |
2,395,027.3117 |
0.0343 USDT |
0.0334 USDT |
0.0388 USDT |
0.0385 USDT |
| 2023-11-08 |
0.0409 USDT |
849,454.7985 |
0.0397 USDT |
0.0373 USDT |
0.0382 USDT |
0.0377 USDT |
| 2023-11-07 |
0.0430 USDT |
1,102,797.0490 |
0.0426 USDT |
0.0419 USDT |
0.0438 USDT |
0.0431 USDT |
| 2023-11-06 |
0.0442 USDT |
585,648.4846 |
0.0422 USDT |
0.0401 USDT |
0.0406 USDT |
0.0404 USDT |
| 2023-11-05 |
0.0510 USDT |
640,448.4205 |
0.0508 USDT |
0.0482 USDT |
0.0495 USDT |
0.0511 USDT |
| 2023-11-04 |
0.0570 USDT |
167,708.4400 |
0.0570 USDT |
0.0549 USDT |
0.0558 USDT |
0.0549 USDT |
| 2023-11-03 |
0.0565 USDT |
446,641.8732 |
0.0598 USDT |
0.0575 USDT |
0.0587 USDT |
0.0585 USDT |
| 2023-11-02 |
0.0595 USDT |
902,374.8748 |
0.0643 USDT |
0.0507 USDT |
0.0551 USDT |
0.0516 USDT |
| 2023-11-01 |
0.0665 USDT |
772,152.0433 |
0.0681 USDT |
0.0574 USDT |
0.0602 USDT |
0.0603 USDT |
| 2023-10-31 |
0.0666 USDT |
245,232.3196 |
0.0672 USDT |
0.0650 USDT |
0.0670 USDT |
0.0667 USDT |
| 2023-10-30 |
0.0680 USDT |
227,915.3712 |
0.0687 USDT |
0.0649 USDT |
0.0655 USDT |
0.0649 USDT |
| 2023-10-29 |
0.0722 USDT |
320,400.3973 |
0.0689 USDT |
0.0675 USDT |
0.0686 USDT |
0.0686 USDT |
| 2023-10-28 |
0.0788 USDT |
255,529.2987 |
0.0777 USDT |
0.0730 USDT |
0.0743 USDT |
0.0733 USDT |
| 2023-10-27 |
0.0809 USDT |
136,631.4097 |
0.0836 USDT |
0.0828 USDT |
0.0848 USDT |
0.0833 USDT |
| 2023-10-26 |
0.0745 USDT |
204,187.5965 |
0.0769 USDT |
0.0748 USDT |
0.0755 USDT |
0.0752 USDT |
| 2023-10-25 |
0.0729 USDT |
377,251.8536 |
0.0761 USDT |
0.0741 USDT |
0.0763 USDT |
0.0757 USDT |
| 2023-10-24 |
0.0835 USDT |
443,926.0154 |
0.0727 USDT |
0.0683 USDT |
0.0746 USDT |
0.0686 USDT |
| 2023-10-23 |
0.0877 USDT |
818,829.7033 |
0.0760 USDT |
0.0683 USDT |
0.0743 USDT |
0.0711 USDT |
| 2023-10-22 |
0.1124 USDT |
116,228.6728 |
0.1141 USDT |
0.1101 USDT |
0.1114 USDT |
0.1109 USDT |
| 2023-10-21 |
0.1215 USDT |
124,698.4337 |
0.1143 USDT |
0.1130 USDT |
0.1156 USDT |
0.1159 USDT |
| 2023-10-20 |
0.1302 USDT |
73,140.4993 |
0.1307 USDT |
0.1291 USDT |
0.1310 USDT |
0.1301 USDT |
| 2023-10-19 |
0.1372 USDT |
79,220.0539 |
0.1387 USDT |
0.1363 USDT |
0.1393 USDT |
0.1403 USDT |
| 2023-10-18 |
0.1363 USDT |
67,526.4221 |
0.1374 USDT |
0.1362 USDT |
0.1377 USDT |
0.1393 USDT |
| 2023-10-17 |
0.1341 USDT |
84,339.3783 |
0.1345 USDT |
0.1343 USDT |
0.1374 USDT |
0.1356 USDT |
| 2023-10-16 |
0.1303 USDT |
179,439.6472 |
0.1293 USDT |
0.1286 USDT |
0.1318 USDT |
0.1311 USDT |
| 2023-10-15 |
0.1363 USDT |
51,495.2324 |
0.1360 USDT |
0.1331 USDT |
0.1348 USDT |
0.1342 USDT |
| 2023-10-14 |
0.1365 USDT |
39,538.5627 |
0.1360 USDT |
0.1348 USDT |
0.1353 USDT |
0.1350 USDT |
| 2023-10-13 |
0.1381 USDT |
87,219.2188 |
0.1397 USDT |
0.1337 USDT |
0.1371 USDT |
0.1372 USDT |
| 2023-10-12 |
0.1425 USDT |
108,890.3466 |
0.1396 USDT |
0.1348 USDT |
0.1376 USDT |
0.1380 USDT |
| 2023-10-11 |
0.1469 USDT |
102,313.4204 |
0.1490 USDT |
0.1479 USDT |
0.1493 USDT |
0.1481 USDT |
| 2023-10-10 |
0.1382 USDT |
75,449.3716 |
0.1410 USDT |
0.1377 USDT |
0.1395 USDT |
0.1392 USDT |
| 2023-10-09 |
0.1316 USDT |
94,652.3170 |
0.1391 USDT |
0.1378 USDT |
0.1411 USDT |
0.1393 USDT |