Identifier on DigiFinex: fund_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0480 USDT |
60,041.6300 FUND |
0.0476 USDT |
0.0468 USDT |
0.0472 USDT |
0.0472 USDT |
| 2022-01-07 |
0.0479 USDT |
63,570.1100 FUND |
0.0481 USDT |
0.0481 USDT |
0.0483 USDT |
0.0483 USDT |
| 2022-01-06 |
0.0492 USDT |
45,067.9800 FUND |
0.0478 USDT |
0.0478 USDT |
0.0480 USDT |
0.0480 USDT |
| 2022-01-05 |
0.0495 USDT |
56,314.1200 FUND |
0.0508 USDT |
0.0500 USDT |
0.0508 USDT |
0.0501 USDT |
| 2022-01-04 |
0.0469 USDT |
48,526.7500 FUND |
0.0468 USDT |
0.0460 USDT |
0.0471 USDT |
0.0487 USDT |
| 2022-01-03 |
0.0471 USDT |
58,957.3100 FUND |
0.0469 USDT |
0.0458 USDT |
0.0462 USDT |
0.0462 USDT |
| 2022-01-02 |
0.0476 USDT |
65,181.5300 FUND |
0.0474 USDT |
0.0469 USDT |
0.0475 USDT |
0.0475 USDT |
| 2022-01-01 |
0.0478 USDT |
56,520.8900 FUND |
0.0478 USDT |
0.0477 USDT |
0.0478 USDT |
0.0478 USDT |
| 2021-12-31 |
0.0484 USDT |
60,902.4000 FUND |
0.0472 USDT |
0.0469 USDT |
0.0478 USDT |
0.0476 USDT |
| 2021-12-30 |
0.0486 USDT |
60,407.2400 FUND |
0.0488 USDT |
0.0485 USDT |
0.0485 USDT |
0.0485 USDT |
| 2021-12-29 |
0.0485 USDT |
49,644.6200 FUND |
0.0489 USDT |
0.0487 USDT |
0.0489 USDT |
0.0491 USDT |
| 2021-12-28 |
0.0487 USDT |
70,001.0000 FUND |
0.0483 USDT |
0.0481 USDT |
0.0483 USDT |
0.0483 USDT |
| 2021-12-27 |
0.0493 USDT |
59,216.4400 FUND |
0.0496 USDT |
0.0494 USDT |
0.0495 USDT |
0.0494 USDT |
| 2021-12-26 |
0.0478 USDT |
42,391.1800 FUND |
0.0485 USDT |
0.0485 USDT |
0.0490 USDT |
0.0495 USDT |
| 2021-12-25 |
0.0463 USDT |
38,796.5200 FUND |
0.0470 USDT |
0.0469 USDT |
0.0470 USDT |
0.0470 USDT |
| 2021-12-24 |
0.0458 USDT |
43,938.3600 FUND |
0.0458 USDT |
0.0458 USDT |
0.0459 USDT |
0.0458 USDT |
| 2021-12-23 |
0.0448 USDT |
39,749.5100 FUND |
0.0462 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2021-12-22 |
0.0436 USDT |
48,782.0300 FUND |
0.0441 USDT |
0.0441 USDT |
0.0442 USDT |
0.0446 USDT |
| 2021-12-21 |
0.0463 USDT |
49,788.3400 FUND |
0.0436 USDT |
0.0428 USDT |
0.0432 USDT |
0.0432 USDT |
| 2021-12-20 |
0.0490 USDT |
46,028.3700 FUND |
0.0486 USDT |
0.0476 USDT |
0.0486 USDT |
0.0486 USDT |
| 2021-12-19 |
0.0501 USDT |
37,041.3300 FUND |
0.0499 USDT |
0.0498 USDT |
0.0499 USDT |
0.0499 USDT |
| 2021-12-18 |
0.0498 USDT |
55,275.5700 FUND |
0.0495 USDT |
0.0493 USDT |
0.0495 USDT |
0.0496 USDT |
| 2021-12-17 |
0.0509 USDT |
40,743.1700 FUND |
0.0508 USDT |
0.0501 USDT |
0.0507 USDT |
0.0502 USDT |
| 2021-12-16 |
0.0525 USDT |
47,390.4100 FUND |
0.0516 USDT |
0.0510 USDT |
0.0512 USDT |
0.0513 USDT |
| 2021-12-15 |
0.0544 USDT |
39,341.7300 FUND |
0.0525 USDT |
0.0525 USDT |
0.0534 USDT |
0.0533 USDT |
| 2021-12-14 |
0.0597 USDT |
352,882.8100 FUND |
0.0598 USDT |
0.0572 USDT |
0.0573 USDT |
0.0572 USDT |
| 2021-12-13 |
0.0647 USDT |
341,405.5900 FUND |
0.0685 USDT |
0.0593 USDT |
0.0599 USDT |
0.0599 USDT |
| 2021-12-12 |
0.0687 USDT |
380,291.0600 FUND |
0.0692 USDT |
0.0673 USDT |
0.0684 USDT |
0.0680 USDT |
| 2021-12-11 |
0.0668 USDT |
342,229.0100 FUND |
0.0645 USDT |
0.0637 USDT |
0.0653 USDT |
0.0691 USDT |
| 2021-12-10 |
0.0659 USDT |
360,663.3100 FUND |
0.0684 USDT |
0.0643 USDT |
0.0648 USDT |
0.0645 USDT |
| 2021-12-09 |
0.0705 USDT |
350,950.1700 FUND |
0.0726 USDT |
0.0674 USDT |
0.0679 USDT |
0.0682 USDT |
| 2021-12-08 |
0.0726 USDT |
367,896.2400 FUND |
0.0734 USDT |
0.0716 USDT |
0.0721 USDT |
0.0729 USDT |
| 2021-12-07 |
0.0734 USDT |
366,882.8700 FUND |
0.0724 USDT |
0.0721 USDT |
0.0726 USDT |
0.0734 USDT |
| 2021-12-06 |
0.0716 USDT |
340,281.4600 FUND |
0.0714 USDT |
0.0705 USDT |
0.0709 USDT |
0.0725 USDT |
| 2021-12-05 |
0.0733 USDT |
351,267.2900 FUND |
0.0777 USDT |
0.0704 USDT |
0.0714 USDT |
0.0710 USDT |
| 2021-12-04 |
0.0772 USDT |
373,019.8700 FUND |
0.0869 USDT |
0.0709 USDT |
0.0735 USDT |
0.0776 USDT |
| 2021-12-03 |
0.0885 USDT |
373,574.8300 FUND |
0.0898 USDT |
0.0851 USDT |
0.0866 USDT |
0.0867 USDT |
| 2021-12-02 |
0.0910 USDT |
356,453.6600 FUND |
0.0950 USDT |
0.0885 USDT |
0.0891 USDT |
0.0899 USDT |
| 2021-12-01 |
0.0924 USDT |
374,452.4000 FUND |
0.0904 USDT |
0.0889 USDT |
0.0900 USDT |
0.0948 USDT |
| 2021-11-30 |
0.0913 USDT |
359,286.4000 FUND |
0.0892 USDT |
0.0852 USDT |
0.0870 USDT |
0.0905 USDT |
| 2021-11-29 |
0.0862 USDT |
365,915.4000 FUND |
0.0822 USDT |
0.0822 USDT |
0.0832 USDT |
0.0893 USDT |
| 2021-11-28 |
0.0808 USDT |
357,869.2000 FUND |
0.0813 USDT |
0.0794 USDT |
0.0800 USDT |
0.0820 USDT |
| 2021-11-27 |
0.0821 USDT |
355,198.2600 FUND |
0.0819 USDT |
0.0807 USDT |
0.0816 USDT |
0.0812 USDT |
| 2021-11-26 |
0.0814 USDT |
352,826.0800 FUND |
0.0823 USDT |
0.0770 USDT |
0.0789 USDT |
0.0823 USDT |
| 2021-11-25 |
0.0820 USDT |
374,213.7500 FUND |
0.0819 USDT |
0.0810 USDT |
0.0819 USDT |
0.0821 USDT |
| 2021-11-24 |
0.0829 USDT |
358,067.4000 FUND |
0.0838 USDT |
0.0814 USDT |
0.0821 USDT |
0.0820 USDT |
| 2021-11-23 |
0.0857 USDT |
378,489.8300 FUND |
0.0873 USDT |
0.0835 USDT |
0.0838 USDT |
0.0836 USDT |
| 2021-11-22 |
0.0882 USDT |
349,403.2800 FUND |
0.0903 USDT |
0.0855 USDT |
0.0864 USDT |
0.0876 USDT |
| 2021-11-21 |
0.0902 USDT |
370,847.7300 FUND |
0.0903 USDT |
0.0895 USDT |
0.0903 USDT |
0.0903 USDT |
| 2021-11-20 |
0.0909 USDT |
358,891.1500 FUND |
0.0964 USDT |
0.0875 USDT |
0.0884 USDT |
0.0902 USDT |