Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
0.1209 USDT |
107,091.6500 |
0.1264 USDT |
0.1215 USDT |
0.1238 USDT |
0.1228 USDT |
| 2023-07-03 |
0.1225 USDT |
527,871.3169 |
0.1046 USDT |
0.1021 USDT |
0.1092 USDT |
0.1034 USDT |
| 2023-07-02 |
0.1940 USDT |
123,381.3076 |
0.1977 USDT |
0.1829 USDT |
0.1856 USDT |
0.1832 USDT |
| 2023-07-01 |
0.2011 USDT |
68,609.2552 |
0.1918 USDT |
0.1918 USDT |
0.1971 USDT |
0.1964 USDT |
| 2023-06-30 |
0.2312 USDT |
73,123.4858 |
0.2188 USDT |
0.2152 USDT |
0.2176 USDT |
0.2161 USDT |
| 2023-06-29 |
0.2457 USDT |
70,583.5996 |
0.2465 USDT |
0.2388 USDT |
0.2460 USDT |
0.2418 USDT |
| 2023-06-28 |
0.2380 USDT |
175,893.9441 |
0.2417 USDT |
0.2359 USDT |
0.2434 USDT |
0.2609 USDT |
| 2023-06-27 |
0.2181 USDT |
66,811.9758 |
0.2140 USDT |
0.2107 USDT |
0.2141 USDT |
0.2141 USDT |
| 2023-06-26 |
0.2169 USDT |
60,170.0228 |
0.2271 USDT |
0.2241 USDT |
0.2309 USDT |
0.2333 USDT |
| 2023-06-25 |
0.2164 USDT |
266,168.6579 |
0.2261 USDT |
0.1848 USDT |
0.2106 USDT |
0.2184 USDT |
| 2023-06-24 |
0.2342 USDT |
76,616.5677 |
0.2418 USDT |
0.2371 USDT |
0.2405 USDT |
0.2406 USDT |
| 2023-06-23 |
0.2300 USDT |
95,693.5766 |
0.2226 USDT |
0.2163 USDT |
0.2222 USDT |
0.2264 USDT |
| 2023-06-22 |
0.2408 USDT |
93,873.5699 |
0.2477 USDT |
0.2318 USDT |
0.2428 USDT |
0.2455 USDT |
| 2023-06-21 |
0.2680 USDT |
117,656.5864 |
0.2552 USDT |
0.2419 USDT |
0.2498 USDT |
0.2488 USDT |
| 2023-06-20 |
0.3053 USDT |
88,354.7791 |
0.2974 USDT |
0.2776 USDT |
0.2872 USDT |
0.2918 USDT |
| 2023-06-19 |
0.3190 USDT |
48,504.8913 |
0.3243 USDT |
0.3084 USDT |
0.3132 USDT |
0.3122 USDT |
| 2023-06-18 |
0.3121 USDT |
80,002.8634 |
0.3020 USDT |
0.3013 USDT |
0.3047 USDT |
0.3155 USDT |
| 2023-06-17 |
0.3062 USDT |
49,748.2481 |
0.3077 USDT |
0.2981 USDT |
0.3048 USDT |
0.3126 USDT |
| 2023-06-16 |
0.3299 USDT |
72,410.8467 |
0.3319 USDT |
0.3039 USDT |
0.3133 USDT |
0.3133 USDT |
| 2023-06-15 |
0.3528 USDT |
67,289.7527 |
0.3388 USDT |
0.3136 USDT |
0.3283 USDT |
0.3310 USDT |
| 2023-06-14 |
0.3436 USDT |
195,030.7765 |
0.3298 USDT |
0.3118 USDT |
0.3305 USDT |
0.3762 USDT |
| 2023-06-13 |
0.3509 USDT |
91,254.1994 |
0.3726 USDT |
0.3276 USDT |
0.3340 USDT |
0.3321 USDT |
| 2023-06-12 |
0.4290 USDT |
95,449.7810 |
0.4259 USDT |
0.3845 USDT |
0.4041 USDT |
0.3958 USDT |
| 2023-06-11 |
0.4328 USDT |
64,488.3986 |
0.4393 USDT |
0.4080 USDT |
0.4235 USDT |
0.4197 USDT |
| 2023-06-10 |
0.7539 USDT |
76,058.7044 |
0.4413 USDT |
0.3948 USDT |
0.4178 USDT |
0.4142 USDT |
| 2023-06-09 |
0.4309 USDT |
44,417.6161 |
0.4332 USDT |
0.4316 USDT |
0.4415 USDT |
0.4408 USDT |
| 2023-06-08 |
0.4154 USDT |
20,498.0665 |
0.4183 USDT |
0.4130 USDT |
0.4178 USDT |
0.4228 USDT |
| 2023-06-07 |
0.3872 USDT |
58,310.4080 |
0.4010 USDT |
0.3998 USDT |
0.4053 USDT |
0.4200 USDT |
| 2023-06-06 |
0.3926 USDT |
37,970.3624 |
0.3403 USDT |
0.3382 USDT |
0.3511 USDT |
0.3511 USDT |
| 2023-06-05 |
0.4283 USDT |
32,940.2854 |
0.4592 USDT |
0.4499 USDT |
0.4612 USDT |
0.4652 USDT |
| 2023-06-04 |
0.3246 USDT |
29,848.3806 |
0.3346 USDT |
0.3323 USDT |
0.3440 USDT |
0.3514 USDT |
| 2023-06-03 |
0.3088 USDT |
44,929.4862 |
0.3081 USDT |
0.3053 USDT |
0.3127 USDT |
0.3191 USDT |
| 2023-06-02 |
0.3126 USDT |
55,290.6320 |
0.3093 USDT |
0.2934 USDT |
0.2988 USDT |
0.2988 USDT |
| 2023-06-01 |
0.3608 USDT |
33,326.5550 |
0.3477 USDT |
0.3466 USDT |
0.3522 USDT |
0.3592 USDT |
| 2023-05-31 |
0.3562 USDT |
15,413.6599 |
0.3621 USDT |
0.3585 USDT |
0.3596 USDT |
0.3592 USDT |
| 2023-05-30 |
0.3433 USDT |
34,853.5007 |
0.3281 USDT |
0.3228 USDT |
0.3311 USDT |
0.3333 USDT |
| 2023-05-29 |
0.3769 USDT |
15,891.2030 |
0.3808 USDT |
0.3784 USDT |
0.3831 USDT |
0.3837 USDT |
| 2023-05-28 |
0.3979 USDT |
42,287.3851 |
0.3923 USDT |
0.3650 USDT |
0.3786 USDT |
0.3756 USDT |
| 2023-05-27 |
0.4348 USDT |
18,098.4329 |
0.4339 USDT |
0.4196 USDT |
0.4249 USDT |
0.4226 USDT |
| 2023-05-26 |
0.4487 USDT |
12,806.4463 |
0.4429 USDT |
0.4358 USDT |
0.4379 USDT |
0.4367 USDT |
| 2023-05-25 |
0.4489 USDT |
16,861.7336 |
0.4509 USDT |
0.4400 USDT |
0.4503 USDT |
0.4488 USDT |
| 2023-05-24 |
0.4461 USDT |
34,307.8419 |
0.4551 USDT |
0.4244 USDT |
0.4329 USDT |
0.4329 USDT |
| 2023-05-23 |
0.4365 USDT |
16,644.7497 |
0.4277 USDT |
0.4243 USDT |
0.4280 USDT |
0.4254 USDT |
| 2023-05-22 |
0.4658 USDT |
12,458.3947 |
0.4580 USDT |
0.4495 USDT |
0.4560 USDT |
0.4565 USDT |
| 2023-05-21 |
0.4506 USDT |
22,534.2456 |
0.4589 USDT |
0.4570 USDT |
0.4638 USDT |
0.4685 USDT |
| 2023-05-20 |
0.4386 USDT |
14,219.8782 |
0.4330 USDT |
0.4317 USDT |
0.4345 USDT |
0.4336 USDT |
| 2023-05-19 |
0.4472 USDT |
19,270.2207 |
0.4368 USDT |
0.4326 USDT |
0.4368 USDT |
0.4338 USDT |
| 2023-05-18 |
0.4313 USDT |
40,135.8358 |
0.4317 USDT |
0.4317 USDT |
0.4634 USDT |
0.4628 USDT |
| 2023-05-17 |
0.4518 USDT |
88,623.0287 |
0.4283 USDT |
0.4132 USDT |
0.4288 USDT |
0.4379 USDT |
| 2023-05-16 |
0.4809 USDT |
20,978.7976 |
0.4688 USDT |
0.4634 USDT |
0.4704 USDT |
0.4704 USDT |