Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
1.5963 USDT |
21,937.5209 |
1.5166 USDT |
1.4392 USDT |
1.5061 USDT |
1.5732 USDT |
| 2024-06-14 |
1.5346 USDT |
39,023.6282 |
1.4367 USDT |
1.4342 USDT |
1.5224 USDT |
1.7845 USDT |
| 2024-06-13 |
1.4093 USDT |
16,352.2952 |
1.4292 USDT |
1.4008 USDT |
1.4318 USDT |
1.4467 USDT |
| 2024-06-12 |
1.3772 USDT |
35,712.9756 |
1.2595 USDT |
1.2136 USDT |
1.2749 USDT |
1.3466 USDT |
| 2024-06-11 |
1.3769 USDT |
21,173.7241 |
1.4851 USDT |
1.4464 USDT |
1.4843 USDT |
1.5074 USDT |
| 2024-06-10 |
1.1547 USDT |
25,566.2578 |
1.1611 USDT |
1.1469 USDT |
1.1841 USDT |
1.2167 USDT |
| 2024-06-09 |
1.0210 USDT |
24,497.9382 |
1.0093 USDT |
0.9935 USDT |
1.0122 USDT |
1.0604 USDT |
| 2024-06-08 |
1.0287 USDT |
32,758.5676 |
1.0657 USDT |
1.0318 USDT |
1.0673 USDT |
1.1035 USDT |
| 2024-06-07 |
1.0714 USDT |
119,384.4152 |
0.9141 USDT |
0.9141 USDT |
0.9988 USDT |
1.1003 USDT |
| 2024-06-06 |
1.2152 USDT |
20,722.0294 |
1.1987 USDT |
1.1861 USDT |
1.2098 USDT |
1.2635 USDT |
| 2024-06-05 |
1.2166 USDT |
16,615.4220 |
1.2045 USDT |
1.1640 USDT |
1.1824 USDT |
1.1986 USDT |
| 2024-06-04 |
1.3431 USDT |
28,239.4664 |
1.4000 USDT |
1.2025 USDT |
1.2436 USDT |
1.2264 USDT |
| 2024-06-03 |
1.3374 USDT |
17,508.3228 |
1.2962 USDT |
1.2888 USDT |
1.3639 USDT |
1.3635 USDT |
| 2024-06-02 |
1.3985 USDT |
16,946.3859 |
1.3741 USDT |
1.3727 USDT |
1.3970 USDT |
1.3802 USDT |
| 2024-06-01 |
1.4243 USDT |
9,419.1890 |
1.4187 USDT |
1.3868 USDT |
1.4072 USDT |
1.4091 USDT |
| 2024-05-31 |
1.4299 USDT |
20,716.5602 |
1.4355 USDT |
1.4252 USDT |
1.4333 USDT |
1.4296 USDT |
| 2024-05-30 |
1.4094 USDT |
20,312.7790 |
1.3725 USDT |
1.3181 USDT |
1.3615 USDT |
1.4006 USDT |
| 2024-05-29 |
1.3337 USDT |
27,219.0352 |
1.3374 USDT |
1.3164 USDT |
1.3686 USDT |
1.4074 USDT |
| 2024-05-28 |
1.3337 USDT |
30,809.9623 |
1.3572 USDT |
1.3151 USDT |
1.3284 USDT |
1.3157 USDT |
| 2024-05-27 |
1.3163 USDT |
30,387.4627 |
1.2699 USDT |
1.1660 USDT |
1.2092 USDT |
1.2231 USDT |
| 2024-05-26 |
1.3831 USDT |
15,689.1147 |
1.3909 USDT |
1.3803 USDT |
1.4118 USDT |
1.3974 USDT |
| 2024-05-25 |
1.4139 USDT |
13,855.8974 |
1.3669 USDT |
1.3042 USDT |
1.3483 USDT |
1.3763 USDT |
| 2024-05-24 |
1.5088 USDT |
26,601.2387 |
1.4879 USDT |
1.4184 USDT |
1.4881 USDT |
1.4858 USDT |
| 2024-05-23 |
1.4382 USDT |
41,522.8851 |
1.5722 USDT |
1.4769 USDT |
1.5232 USDT |
1.5091 USDT |
| 2024-05-22 |
1.2981 USDT |
33,663.5074 |
1.3608 USDT |
1.2422 USDT |
1.3007 USDT |
1.3127 USDT |
| 2024-05-21 |
1.2940 USDT |
45,082.0882 |
1.3064 USDT |
1.2328 USDT |
1.2785 USDT |
1.2824 USDT |
| 2024-05-20 |
1.6241 USDT |
45,757.0705 |
1.6947 USDT |
1.2888 USDT |
1.3425 USDT |
1.3203 USDT |
| 2024-05-19 |
1.6486 USDT |
17,005.4974 |
1.6878 USDT |
1.6824 USDT |
1.7218 USDT |
1.8165 USDT |
| 2024-05-18 |
1.5462 USDT |
8,383.9829 |
1.5727 USDT |
1.5486 USDT |
1.5723 USDT |
1.5825 USDT |
| 2024-05-17 |
1.6105 USDT |
19,184.7121 |
1.5551 USDT |
1.4750 USDT |
1.5314 USDT |
1.5604 USDT |
| 2024-05-16 |
1.6754 USDT |
19,499.4698 |
1.7903 USDT |
1.6593 USDT |
1.7234 USDT |
1.7259 USDT |
| 2024-05-15 |
1.8842 USDT |
19,289.2733 |
1.7897 USDT |
1.6141 USDT |
1.6463 USDT |
1.6209 USDT |
| 2024-05-14 |
1.9728 USDT |
13,281.9398 |
2.0338 USDT |
1.9793 USDT |
2.0496 USDT |
2.0801 USDT |
| 2024-05-13 |
1.9099 USDT |
15,005.7332 |
1.8036 USDT |
1.7960 USDT |
1.8800 USDT |
1.8723 USDT |
| 2024-05-12 |
1.8644 USDT |
7,394.1791 |
1.8503 USDT |
1.8341 USDT |
1.8680 USDT |
1.8810 USDT |
| 2024-05-11 |
1.8829 USDT |
9,810.0452 |
1.9099 USDT |
1.8310 USDT |
1.8730 USDT |
1.8949 USDT |
| 2024-05-10 |
1.7162 USDT |
25,699.8610 |
1.6553 USDT |
1.6499 USDT |
1.6797 USDT |
1.8462 USDT |
| 2024-05-09 |
1.7915 USDT |
17,973.4583 |
1.8016 USDT |
1.6790 USDT |
1.7084 USDT |
1.7031 USDT |
| 2024-05-08 |
1.8041 USDT |
21,487.6969 |
1.7801 USDT |
1.7464 USDT |
1.7918 USDT |
1.9010 USDT |
| 2024-05-07 |
1.6073 USDT |
18,473.1788 |
1.5272 USDT |
1.5063 USDT |
1.6056 USDT |
1.6583 USDT |
| 2024-05-06 |
1.4868 USDT |
20,230.3577 |
1.5512 USDT |
1.4994 USDT |
1.5471 USDT |
1.5774 USDT |
| 2024-05-05 |
1.5775 USDT |
27,476.0556 |
1.6271 USDT |
1.4169 USDT |
1.4849 USDT |
1.5144 USDT |
| 2024-05-04 |
1.5810 USDT |
9,957.0341 |
1.5807 USDT |
1.5245 USDT |
1.5604 USDT |
1.5954 USDT |
| 2024-05-03 |
1.6998 USDT |
14,491.6828 |
1.6091 USDT |
1.5939 USDT |
1.6336 USDT |
1.6244 USDT |
| 2024-05-02 |
1.9041 USDT |
19,056.5286 |
1.7835 USDT |
1.6585 USDT |
1.6899 USDT |
1.7262 USDT |
| 2024-05-01 |
2.2404 USDT |
31,701.6957 |
2.2893 USDT |
1.9134 USDT |
2.1492 USDT |
2.0517 USDT |
| 2024-04-30 |
2.0841 USDT |
19,313.5102 |
2.2550 USDT |
2.0513 USDT |
2.1567 USDT |
2.1221 USDT |
| 2024-04-29 |
1.9141 USDT |
15,796.4350 |
2.0179 USDT |
1.8977 USDT |
1.9547 USDT |
1.9790 USDT |
| 2024-04-28 |
1.8021 USDT |
12,878.9208 |
1.7266 USDT |
1.6960 USDT |
1.7361 USDT |
1.8858 USDT |
| 2024-04-27 |
1.9794 USDT |
18,596.4805 |
2.0517 USDT |
1.8359 USDT |
1.9246 USDT |
1.8885 USDT |