Identifier on DigiFinex: fund_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-05 |
0.0397 USDT |
1,556,646.8500 FUND |
0.0421 USDT |
0.0368 USDT |
0.0427 USDT |
0.0373 USDT |
| 2019-05-04 |
0.0393 USDT |
1,033,942.5400 FUND |
0.0371 USDT |
0.0352 USDT |
0.0479 USDT |
0.0416 USDT |
| 2019-05-03 |
0.0369 USDT |
1,685,964.8400 FUND |
0.0368 USDT |
0.0363 USDT |
0.0400 USDT |
0.0370 USDT |
| 2019-05-02 |
0.0361 USDT |
1,496,139.8600 FUND |
0.0355 USDT |
0.0342 USDT |
0.0374 USDT |
0.0367 USDT |
| 2019-05-01 |
0.0356 USDT |
1,060,468.3300 FUND |
0.0359 USDT |
0.0348 USDT |
0.0361 USDT |
0.0354 USDT |
| 2019-04-30 |
0.0364 USDT |
998,946.9200 FUND |
0.0368 USDT |
0.0353 USDT |
0.0377 USDT |
0.0359 USDT |
| 2019-04-29 |
0.0364 USDT |
359,667.9400 FUND |
0.0360 USDT |
0.0351 USDT |
0.0381 USDT |
0.0368 USDT |
| 2019-04-28 |
0.0367 USDT |
823,584.7900 FUND |
0.0375 USDT |
0.0338 USDT |
0.0380 USDT |
0.0358 USDT |
| 2019-04-27 |
0.0385 USDT |
1,173,342.5500 FUND |
0.0403 USDT |
0.0366 USDT |
0.0428 USDT |
0.0367 USDT |
| 2019-04-26 |
0.0435 USDT |
1,724,692.2900 FUND |
0.0464 USDT |
0.0400 USDT |
0.0467 USDT |
0.0406 USDT |
| 2019-04-25 |
0.0456 USDT |
1,168,601.0700 FUND |
0.0446 USDT |
0.0431 USDT |
0.0493 USDT |
0.0466 USDT |
| 2019-04-24 |
0.0460 USDT |
1,445,034.7200 FUND |
0.0475 USDT |
0.0416 USDT |
0.0477 USDT |
0.0445 USDT |
| 2019-04-23 |
0.0447 USDT |
1,260,552.9200 FUND |
0.0419 USDT |
0.0417 USDT |
0.0500 USDT |
0.0475 USDT |
| 2019-04-22 |
0.0446 USDT |
1,632,047.6000 FUND |
0.0472 USDT |
0.0417 USDT |
0.0483 USDT |
0.0419 USDT |
| 2019-04-21 |
0.0473 USDT |
1,328,473.7900 FUND |
0.0470 USDT |
0.0413 USDT |
0.0544 USDT |
0.0477 USDT |
| 2019-04-20 |
0.0505 USDT |
1,361,769.3800 FUND |
0.0532 USDT |
0.0471 USDT |
0.0545 USDT |
0.0479 USDT |
| 2019-04-19 |
0.0566 USDT |
1,367,504.4600 FUND |
0.0595 USDT |
0.0524 USDT |
0.0617 USDT |
0.0536 USDT |
| 2019-04-18 |
0.0585 USDT |
1,054,388.5800 FUND |
0.0575 USDT |
0.0552 USDT |
0.0633 USDT |
0.0595 USDT |
| 2019-04-17 |
0.0559 USDT |
1,667,380.2100 FUND |
0.0539 USDT |
0.0530 USDT |
0.0679 USDT |
0.0580 USDT |
| 2019-04-16 |
0.0552 USDT |
1,730,438.5200 FUND |
0.0564 USDT |
0.0533 USDT |
0.0570 USDT |
0.0540 USDT |
| 2019-04-15 |
0.0618 USDT |
963,836.7700 FUND |
0.0672 USDT |
0.0535 USDT |
0.0678 USDT |
0.0564 USDT |
| 2019-04-14 |
0.0602 USDT |
1,191,132.6000 FUND |
0.0534 USDT |
0.0519 USDT |
0.0705 USDT |
0.0670 USDT |
| 2019-04-13 |
0.0555 USDT |
942,477.2000 FUND |
0.0575 USDT |
0.0512 USDT |
0.0626 USDT |
0.0535 USDT |
| 2019-04-12 |
0.0881 USDT |
1,442,111.3300 FUND |
0.1161 USDT |
0.0453 USDT |
0.1208 USDT |
0.0600 USDT |
| 2019-04-11 |
0.0977 USDT |
1,234,356.0000 FUND |
0.0791 USDT |
0.0772 USDT |
0.1250 USDT |
0.1163 USDT |
| 2019-04-10 |
0.0884 USDT |
1,026,082.2300 FUND |
0.0985 USDT |
0.0757 USDT |
0.1105 USDT |
0.0782 USDT |
| 2019-04-09 |
0.0911 USDT |
1,360,252.5900 FUND |
0.0838 USDT |
0.0822 USDT |
0.1146 USDT |
0.0985 USDT |
| 2019-04-08 |
0.0831 USDT |
116,792.5600 FUND |
0.0826 USDT |
0.0770 USDT |
0.0866 USDT |
0.0837 USDT |
| 2019-04-07 |
0.0839 USDT |
125,467.4300 FUND |
0.0857 USDT |
0.0781 USDT |
0.0867 USDT |
0.0821 USDT |
| 2019-04-06 |
0.0893 USDT |
126,178.1900 FUND |
0.0929 USDT |
0.0823 USDT |
0.0946 USDT |
0.0857 USDT |
| 2019-04-05 |
0.0922 USDT |
134,011.9000 FUND |
0.0924 USDT |
0.0867 USDT |
0.1000 USDT |
0.0920 USDT |
| 2019-04-04 |
0.0873 USDT |
129,042.7200 FUND |
0.0821 USDT |
0.0770 USDT |
0.0939 USDT |
0.0924 USDT |
| 2019-04-03 |
0.0856 USDT |
125,341.8100 FUND |
0.0890 USDT |
0.0815 USDT |
0.0893 USDT |
0.0822 USDT |
| 2019-04-02 |
0.0831 USDT |
122,723.0300 FUND |
0.0791 USDT |
0.0757 USDT |
0.0882 USDT |
0.0870 USDT |
| 2019-04-01 |
0.0810 USDT |
130,628.7500 FUND |
0.0830 USDT |
0.0781 USDT |
0.0869 USDT |
0.0789 USDT |
| 2019-03-31 |
0.0843 USDT |
121,997.1600 FUND |
0.0855 USDT |
0.0813 USDT |
0.0875 USDT |
0.0830 USDT |
| 2019-03-30 |
0.0875 USDT |
123,789.6000 FUND |
0.0873 USDT |
0.0814 USDT |
0.0885 USDT |
0.0877 USDT |
| 2019-03-29 |
0.0871 USDT |
138,872.9600 FUND |
0.0871 USDT |
0.0833 USDT |
0.0905 USDT |
0.0871 USDT |
| 2019-03-28 |
0.0809 USDT |
128,926.3400 FUND |
0.0735 USDT |
0.0726 USDT |
0.0930 USDT |
0.0883 USDT |
| 2019-03-27 |
0.0749 USDT |
121,786.2200 FUND |
0.0759 USDT |
0.0725 USDT |
0.0777 USDT |
0.0739 USDT |
| 2019-03-26 |
0.0727 USDT |
122,233.8800 FUND |
0.0698 USDT |
0.0680 USDT |
0.0801 USDT |
0.0757 USDT |
| 2019-03-25 |
0.0708 USDT |
125,535.8000 FUND |
0.0727 USDT |
0.0680 USDT |
0.0840 USDT |
0.0689 USDT |
| 2019-03-24 |
0.0766 USDT |
126,185.8600 FUND |
0.0807 USDT |
0.0714 USDT |
0.0818 USDT |
0.0725 USDT |
| 2019-03-23 |
0.0832 USDT |
122,170.9300 FUND |
0.0854 USDT |
0.0800 USDT |
0.0865 USDT |
0.0810 USDT |
| 2019-03-22 |
0.0861 USDT |
122,475.7300 FUND |
0.0870 USDT |
0.0800 USDT |
0.0890 USDT |
0.0853 USDT |
| 2019-03-21 |
0.0886 USDT |
126,172.4300 FUND |
0.0902 USDT |
0.0848 USDT |
0.0917 USDT |
0.0870 USDT |
| 2019-03-20 |
0.0825 USDT |
137,475.3000 FUND |
0.0751 USDT |
0.0715 USDT |
0.0939 USDT |
0.0900 USDT |
| 2019-03-19 |
0.0745 USDT |
119,249.5200 FUND |
0.0740 USDT |
0.0730 USDT |
0.0789 USDT |
0.0751 USDT |
| 2019-03-18 |
0.0757 USDT |
130,503.4600 FUND |
0.0774 USDT |
0.0670 USDT |
0.0798 USDT |
0.0740 USDT |
| 2019-03-17 |
0.0738 USDT |
118,710.0300 FUND |
0.0705 USDT |
0.0677 USDT |
0.0789 USDT |
0.0771 USDT |