Identifier on DigiFinex: fil3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-15 |
0.4761 USDT |
21,102.8798 |
0.4680 USDT |
0.4609 USDT |
0.4733 USDT |
0.4768 USDT |
| 2023-05-14 |
0.5004 USDT |
15,733.5282 |
0.4983 USDT |
0.4814 USDT |
0.4900 USDT |
0.4846 USDT |
| 2023-05-13 |
0.5133 USDT |
23,164.5376 |
0.5226 USDT |
0.5096 USDT |
0.5170 USDT |
0.5116 USDT |
| 2023-05-12 |
0.5528 USDT |
53,798.5444 |
0.5480 USDT |
0.5040 USDT |
0.5113 USDT |
0.5047 USDT |
| 2023-05-11 |
0.5279 USDT |
33,802.2488 |
0.5808 USDT |
0.5751 USDT |
0.5881 USDT |
0.5786 USDT |
| 2023-05-10 |
0.5044 USDT |
112,529.7530 |
0.4574 USDT |
0.4513 USDT |
0.4708 USDT |
0.4700 USDT |
| 2023-05-09 |
0.5255 USDT |
23,378.9962 |
0.5283 USDT |
0.5261 USDT |
0.5352 USDT |
0.5387 USDT |
| 2023-05-08 |
0.5013 USDT |
111,928.9261 |
0.4728 USDT |
0.4728 USDT |
0.5167 USDT |
0.5605 USDT |
| 2023-05-07 |
0.4267 USDT |
24,970.1073 |
0.4218 USDT |
0.4174 USDT |
0.4251 USDT |
0.4231 USDT |
| 2023-05-06 |
0.4153 USDT |
26,875.3922 |
0.4317 USDT |
0.4183 USDT |
0.4247 USDT |
0.4329 USDT |
| 2023-05-05 |
0.3919 USDT |
24,898.9362 |
0.3822 USDT |
0.3815 USDT |
0.3872 USDT |
0.3845 USDT |
| 2023-05-04 |
0.3787 USDT |
18,560.8065 |
0.3890 USDT |
0.3868 USDT |
0.3944 USDT |
0.3926 USDT |
| 2023-05-03 |
0.3917 USDT |
50,046.4751 |
0.3886 USDT |
0.3645 USDT |
0.3715 USDT |
0.3715 USDT |
| 2023-05-02 |
0.3908 USDT |
33,295.4464 |
0.3903 USDT |
0.3808 USDT |
0.3884 USDT |
0.3878 USDT |
| 2023-05-01 |
0.3902 USDT |
24,979.2312 |
0.3982 USDT |
0.3848 USDT |
0.3899 USDT |
0.3870 USDT |
| 2023-04-30 |
0.3610 USDT |
54,698.5619 |
0.3627 USDT |
0.3622 USDT |
0.3710 USDT |
0.3744 USDT |
| 2023-04-29 |
0.3645 USDT |
65,651.3808 |
0.3545 USDT |
0.3355 USDT |
0.3452 USDT |
0.3524 USDT |
| 2023-04-28 |
0.3972 USDT |
48,521.8942 |
0.4035 USDT |
0.3645 USDT |
0.3841 USDT |
0.3748 USDT |
| 2023-04-27 |
0.4118 USDT |
56,957.6463 |
0.3925 USDT |
0.3756 USDT |
0.3916 USDT |
0.3912 USDT |
| 2023-04-26 |
0.4214 USDT |
143,427.7445 |
0.3814 USDT |
0.3810 USDT |
0.4439 USDT |
0.4340 USDT |
| 2023-04-25 |
0.4475 USDT |
51,446.5189 |
0.4527 USDT |
0.4153 USDT |
0.4242 USDT |
0.4175 USDT |
| 2023-04-24 |
0.4426 USDT |
61,198.9607 |
0.4399 USDT |
0.4335 USDT |
0.4423 USDT |
0.4342 USDT |
| 2023-04-23 |
0.4409 USDT |
64,131.3764 |
0.4387 USDT |
0.4338 USDT |
0.4516 USDT |
0.4545 USDT |
| 2023-04-22 |
0.4727 USDT |
43,579.2976 |
0.4367 USDT |
0.4277 USDT |
0.4406 USDT |
0.4363 USDT |
| 2023-04-21 |
0.4390 USDT |
83,743.4195 |
0.4409 USDT |
0.4358 USDT |
0.4509 USDT |
0.5093 USDT |
| 2023-04-20 |
0.3933 USDT |
107,572.0390 |
0.3971 USDT |
0.3949 USDT |
0.4197 USDT |
0.4277 USDT |
| 2023-04-19 |
0.3673 USDT |
68,900.3922 |
0.3822 USDT |
0.3756 USDT |
0.3840 USDT |
0.4046 USDT |
| 2023-04-18 |
0.3243 USDT |
32,614.2390 |
0.3257 USDT |
0.3114 USDT |
0.3145 USDT |
0.3139 USDT |
| 2023-04-17 |
0.3252 USDT |
31,212.0783 |
0.3393 USDT |
0.3329 USDT |
0.3390 USDT |
0.3386 USDT |
| 2023-04-16 |
0.3123 USDT |
67,662.1807 |
0.3080 USDT |
0.3005 USDT |
0.3133 USDT |
0.3159 USDT |
| 2023-04-15 |
0.3223 USDT |
71,657.5244 |
0.2956 USDT |
0.2956 USDT |
0.3082 USDT |
0.3156 USDT |
| 2023-04-14 |
0.3403 USDT |
103,476.4660 |
0.3728 USDT |
0.3168 USDT |
0.3399 USDT |
0.3331 USDT |
| 2023-04-13 |
0.3685 USDT |
34,750.9724 |
0.3615 USDT |
0.3515 USDT |
0.3589 USDT |
0.3584 USDT |
| 2023-04-12 |
0.3864 USDT |
52,175.5002 |
0.3886 USDT |
0.3766 USDT |
0.3866 USDT |
0.3838 USDT |
| 2023-04-11 |
0.3688 USDT |
67,032.0048 |
0.3728 USDT |
0.3593 USDT |
0.3672 USDT |
0.3643 USDT |
| 2023-04-10 |
0.3996 USDT |
76,330.4684 |
0.3576 USDT |
0.3412 USDT |
0.3534 USDT |
0.3534 USDT |
| 2023-04-09 |
0.4465 USDT |
25,987.2920 |
0.4673 USDT |
0.4445 USDT |
0.4499 USDT |
0.4461 USDT |
| 2023-04-08 |
0.4317 USDT |
49,773.8821 |
0.4389 USDT |
0.4208 USDT |
0.4357 USDT |
0.4393 USDT |
| 2023-04-07 |
0.4492 USDT |
53,383.1092 |
0.4130 USDT |
0.4019 USDT |
0.4152 USDT |
0.4301 USDT |
| 2023-04-06 |
0.4957 USDT |
23,031.4242 |
0.4893 USDT |
0.4878 USDT |
0.4985 USDT |
0.4999 USDT |
| 2023-04-05 |
0.4783 USDT |
44,354.1839 |
0.4940 USDT |
0.4811 USDT |
0.4891 USDT |
0.4869 USDT |