Identifier on DigiFinex: inter_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
2.0761 USDT |
8,201.9700 INTER |
2.1100 USDT |
2.0300 USDT |
2.1400 USDT |
2.0800 USDT |
| 2022-12-09 |
2.0745 USDT |
6,652.0700 INTER |
2.0600 USDT |
2.0100 USDT |
2.1000 USDT |
2.0900 USDT |
| 2022-12-08 |
2.0697 USDT |
6,236.2700 INTER |
2.1100 USDT |
2.0400 USDT |
2.1200 USDT |
2.1100 USDT |
| 2022-12-07 |
2.1289 USDT |
8,180.3300 INTER |
2.0900 USDT |
2.0400 USDT |
2.1400 USDT |
2.1400 USDT |
| 2022-12-06 |
2.1542 USDT |
5,683.4300 INTER |
2.1500 USDT |
2.1100 USDT |
2.2300 USDT |
2.2200 USDT |
| 2022-12-05 |
2.1725 USDT |
7,346.5400 INTER |
2.1300 USDT |
2.0600 USDT |
2.1700 USDT |
2.1500 USDT |
| 2022-12-04 |
2.1868 USDT |
3,546.9100 INTER |
2.1900 USDT |
2.1300 USDT |
2.1800 USDT |
2.1700 USDT |
| 2022-12-03 |
2.1857 USDT |
6,648.9500 INTER |
2.1700 USDT |
2.1400 USDT |
2.2000 USDT |
2.2000 USDT |
| 2022-12-02 |
2.1860 USDT |
6,799.9100 INTER |
2.2000 USDT |
2.1200 USDT |
2.2200 USDT |
2.2300 USDT |
| 2022-12-01 |
2.1296 USDT |
9,106.8100 INTER |
2.0800 USDT |
2.0500 USDT |
2.1400 USDT |
2.2200 USDT |
| 2022-11-30 |
2.1175 USDT |
6,461.6900 INTER |
2.1300 USDT |
2.0600 USDT |
2.1300 USDT |
2.0800 USDT |
| 2022-11-29 |
2.1032 USDT |
1,572.4800 INTER |
2.0900 USDT |
2.0600 USDT |
2.1100 USDT |
2.0900 USDT |
| 2022-11-28 |
2.0817 USDT |
7,513.7000 INTER |
2.0200 USDT |
2.0100 USDT |
2.1100 USDT |
2.0800 USDT |
| 2022-11-27 |
2.1569 USDT |
7,363.3600 INTER |
2.1900 USDT |
2.0900 USDT |
2.1800 USDT |
2.1800 USDT |
| 2022-11-26 |
2.1650 USDT |
6,789.1100 INTER |
2.1600 USDT |
2.1000 USDT |
2.1800 USDT |
2.1600 USDT |
| 2022-11-25 |
2.0984 USDT |
6,807.0500 INTER |
2.0900 USDT |
2.0400 USDT |
2.1400 USDT |
2.1200 USDT |
| 2022-11-24 |
2.1574 USDT |
6,632.9100 INTER |
2.1200 USDT |
2.0900 USDT |
2.1500 USDT |
2.1600 USDT |
| 2022-11-23 |
2.1470 USDT |
7,309.1400 INTER |
2.1100 USDT |
2.0900 USDT |
2.1900 USDT |
2.1200 USDT |
| 2022-11-22 |
2.1104 USDT |
8,600.2800 INTER |
2.1200 USDT |
2.0700 USDT |
2.1600 USDT |
2.1200 USDT |
| 2022-11-21 |
2.1476 USDT |
6,871.8100 INTER |
2.1100 USDT |
2.0400 USDT |
2.1300 USDT |
2.1700 USDT |
| 2022-11-20 |
2.3438 USDT |
9,002.0700 INTER |
2.2700 USDT |
2.1800 USDT |
2.2900 USDT |
2.1900 USDT |
| 2022-11-19 |
2.3666 USDT |
5,566.5800 INTER |
2.3500 USDT |
2.3400 USDT |
2.4200 USDT |
2.3900 USDT |
| 2022-11-18 |
2.4064 USDT |
6,119.0500 INTER |
2.4300 USDT |
2.3700 USDT |
2.4300 USDT |
2.4200 USDT |
| 2022-11-17 |
2.3150 USDT |
5,843.5300 INTER |
2.3800 USDT |
2.2900 USDT |
2.3900 USDT |
2.3500 USDT |
| 2022-11-16 |
2.3282 USDT |
5,804.2400 INTER |
2.3200 USDT |
2.2300 USDT |
2.2900 USDT |
2.2700 USDT |
| 2022-11-15 |
2.2650 USDT |
5,715.9200 INTER |
2.3400 USDT |
2.2500 USDT |
2.3600 USDT |
2.3000 USDT |
| 2022-11-14 |
2.2007 USDT |
7,527.3800 INTER |
2.2100 USDT |
2.1100 USDT |
2.1900 USDT |
2.1700 USDT |
| 2022-11-13 |
2.2208 USDT |
5,348.3700 INTER |
2.2400 USDT |
2.1500 USDT |
2.2300 USDT |
2.2300 USDT |
| 2022-11-12 |
2.2493 USDT |
6,052.5300 INTER |
2.2100 USDT |
2.1800 USDT |
2.2700 USDT |
2.2700 USDT |
| 2022-11-11 |
2.3561 USDT |
5,574.9300 INTER |
2.2700 USDT |
2.1800 USDT |
2.3000 USDT |
2.2000 USDT |
| 2022-11-10 |
2.1872 USDT |
7,139.9400 INTER |
2.5100 USDT |
2.3100 USDT |
2.4400 USDT |
2.4200 USDT |
| 2022-11-09 |
2.4269 USDT |
7,509.9200 INTER |
2.3400 USDT |
1.9300 USDT |
2.1900 USDT |
1.9300 USDT |
| 2022-11-08 |
2.9115 USDT |
5,520.6200 INTER |
2.9500 USDT |
2.5900 USDT |
2.6600 USDT |
2.6400 USDT |
| 2022-11-07 |
3.0487 USDT |
4,004.0000 INTER |
3.0100 USDT |
2.9600 USDT |
3.0200 USDT |
3.0500 USDT |
| 2022-11-06 |
3.1148 USDT |
4,081.9600 INTER |
3.1000 USDT |
3.0200 USDT |
3.1200 USDT |
3.1100 USDT |
| 2022-11-05 |
3.0815 USDT |
3,957.7500 INTER |
3.0400 USDT |
3.0300 USDT |
3.1600 USDT |
3.0800 USDT |
| 2022-11-04 |
3.0559 USDT |
3,708.6100 INTER |
3.1200 USDT |
2.9900 USDT |
3.0700 USDT |
3.0200 USDT |
| 2022-11-03 |
3.0308 USDT |
3,660.8100 INTER |
2.9900 USDT |
2.9500 USDT |
3.0400 USDT |
2.9900 USDT |
| 2022-11-02 |
3.0584 USDT |
4,295.3100 INTER |
3.0200 USDT |
2.9500 USDT |
3.0800 USDT |
3.0300 USDT |
| 2022-11-01 |
3.0881 USDT |
5,207.2400 INTER |
3.1300 USDT |
3.0000 USDT |
3.1300 USDT |
3.1300 USDT |
| 2022-10-31 |
3.1210 USDT |
3,763.6200 INTER |
3.1200 USDT |
3.0200 USDT |
3.1500 USDT |
3.0500 USDT |
| 2022-10-30 |
3.0983 USDT |
4,613.0100 INTER |
3.1000 USDT |
3.0500 USDT |
3.1600 USDT |
3.1600 USDT |
| 2022-10-29 |
3.0706 USDT |
3,285.1700 INTER |
3.0600 USDT |
2.9900 USDT |
3.0800 USDT |
3.0800 USDT |
| 2022-10-28 |
3.0613 USDT |
3,180.2900 INTER |
3.1400 USDT |
3.0200 USDT |
3.1100 USDT |
3.0700 USDT |
| 2022-10-27 |
3.1260 USDT |
3,826.8300 INTER |
3.1200 USDT |
3.0500 USDT |
3.1100 USDT |
3.1100 USDT |
| 2022-10-26 |
3.1415 USDT |
3,557.2900 INTER |
3.1600 USDT |
3.0700 USDT |
3.1600 USDT |
3.0900 USDT |
| 2022-10-25 |
3.0736 USDT |
4,140.9600 INTER |
3.1500 USDT |
3.0400 USDT |
3.1500 USDT |
3.0600 USDT |
| 2022-10-24 |
3.0338 USDT |
4,651.5800 INTER |
3.0200 USDT |
2.9700 USDT |
3.0900 USDT |
3.0900 USDT |
| 2022-10-23 |
3.0493 USDT |
3,538.2300 INTER |
3.0100 USDT |
2.9800 USDT |
3.0800 USDT |
3.0100 USDT |
| 2022-10-22 |
2.9868 USDT |
4,562.2500 INTER |
3.0300 USDT |
2.9400 USDT |
3.0700 USDT |
3.0500 USDT |