Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0082 USDT |
4,374,930.0669 |
0.0093 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-05-03 |
0.0080 USDT |
19,009,692.6819 |
0.0086 USDT |
0.0085 USDT |
0.0089 USDT |
0.0095 USDT |
| 2024-05-02 |
0.0070 USDT |
34,545,396.4071 |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0075 USDT |
| 2024-05-01 |
0.0068 USDT |
112,697,366.0848 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0070 USDT |
| 2024-04-30 |
0.0083 USDT |
90,018,485.5726 |
0.0077 USDT |
0.0067 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-04-29 |
0.0099 USDT |
14,907,909.0837 |
0.0096 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-04-28 |
0.0114 USDT |
15,728,967.7642 |
0.0113 USDT |
0.0107 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-04-27 |
0.0104 USDT |
32,332,843.9517 |
0.0101 USDT |
0.0101 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-04-26 |
0.0115 USDT |
17,765,618.0387 |
0.0112 USDT |
0.0106 USDT |
0.0110 USDT |
0.0114 USDT |
| 2024-04-25 |
0.0119 USDT |
14,770,798.9143 |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-04-24 |
0.0135 USDT |
59,114,369.6094 |
0.0138 USDT |
0.0120 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-04-23 |
0.0135 USDT |
69,621,068.8719 |
0.0130 USDT |
0.0129 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-04-22 |
0.0121 USDT |
24,168,148.3436 |
0.0126 USDT |
0.0121 USDT |
0.0127 USDT |
0.0128 USDT |
| 2024-04-21 |
0.0109 USDT |
20,711,008.2307 |
0.0104 USDT |
0.0102 USDT |
0.0106 USDT |
0.0112 USDT |
| 2024-04-20 |
0.0091 USDT |
36,418,289.1641 |
0.0093 USDT |
0.0092 USDT |
0.0096 USDT |
0.0107 USDT |
| 2024-04-19 |
0.0080 USDT |
32,987,645.4766 |
0.0089 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-04-18 |
0.0077 USDT |
41,176,338.3388 |
0.0082 USDT |
0.0077 USDT |
0.0081 USDT |
0.0083 USDT |
| 2024-04-17 |
0.0079 USDT |
62,078,531.4421 |
0.0072 USDT |
0.0069 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-04-16 |
0.0083 USDT |
36,957,859.9259 |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0087 USDT |
| 2024-04-15 |
0.0090 USDT |
77,146,799.8119 |
0.0097 USDT |
0.0071 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-04-14 |
0.0080 USDT |
65,024,789.2606 |
0.0078 USDT |
0.0068 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-04-13 |
0.0125 USDT |
52,712,367.3284 |
0.0125 USDT |
0.0052 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-04-12 |
0.0220 USDT |
54,311,494.9177 |
0.0282 USDT |
0.0126 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-04-11 |
0.0295 USDT |
6,208,825.4587 |
0.0287 USDT |
0.0271 USDT |
0.0283 USDT |
0.0285 USDT |
| 2024-04-10 |
0.0315 USDT |
9,435,611.8629 |
0.0305 USDT |
0.0278 USDT |
0.0289 USDT |
0.0304 USDT |
| 2024-04-09 |
0.0326 USDT |
13,192,128.7875 |
0.0317 USDT |
0.0299 USDT |
0.0315 USDT |
0.0333 USDT |
| 2024-04-08 |
0.0383 USDT |
4,783,680.1088 |
0.0354 USDT |
0.0342 USDT |
0.0353 USDT |
0.0356 USDT |
| 2024-04-07 |
0.0353 USDT |
8,097,608.8821 |
0.0349 USDT |
0.0349 USDT |
0.0366 USDT |
0.0377 USDT |
| 2024-04-06 |
0.0343 USDT |
13,521,075.0975 |
0.0363 USDT |
0.0315 USDT |
0.0337 USDT |
0.0343 USDT |
| 2024-04-05 |
0.0268 USDT |
9,438,471.0140 |
0.0258 USDT |
0.0250 USDT |
0.0264 USDT |
0.0272 USDT |
| 2024-04-04 |
0.0410 USDT |
10,687,953.9481 |
0.0366 USDT |
0.0310 USDT |
0.0324 USDT |
0.0310 USDT |
| 2024-04-03 |
0.0378 USDT |
67,958,678.9518 |
0.0400 USDT |
0.0371 USDT |
0.0413 USDT |
0.0437 USDT |
| 2024-04-02 |
0.0291 USDT |
61,342,609.4885 |
0.0260 USDT |
0.0255 USDT |
0.0273 USDT |
0.0265 USDT |
| 2024-04-01 |
0.0349 USDT |
5,426,697.8859 |
0.0333 USDT |
0.0321 USDT |
0.0333 USDT |
0.0357 USDT |
| 2024-03-31 |
0.0398 USDT |
4,110,213.7487 |
0.0397 USDT |
0.0393 USDT |
0.0402 USDT |
0.0406 USDT |
| 2024-03-30 |
0.0456 USDT |
9,095,134.4595 |
0.0464 USDT |
0.0392 USDT |
0.0411 USDT |
0.0403 USDT |
| 2024-03-29 |
0.0468 USDT |
5,569,629.3105 |
0.0470 USDT |
0.0441 USDT |
0.0468 USDT |
0.0441 USDT |
| 2024-03-28 |
0.0473 USDT |
9,752,183.4784 |
0.0471 USDT |
0.0455 USDT |
0.0468 USDT |
0.0466 USDT |
| 2024-03-27 |
0.0477 USDT |
14,842,671.3917 |
0.0460 USDT |
0.0451 USDT |
0.0478 USDT |
0.0469 USDT |
| 2024-03-26 |
0.0464 USDT |
8,911,503.3199 |
0.0448 USDT |
0.0404 USDT |
0.0419 USDT |
0.0417 USDT |
| 2024-03-25 |
0.0492 USDT |
3,495,714.1287 |
0.0464 USDT |
0.0437 USDT |
0.0456 USDT |
0.0447 USDT |
| 2024-03-24 |
0.0431 USDT |
11,304,064.4270 |
0.0454 USDT |
0.0421 USDT |
0.0457 USDT |
0.0478 USDT |
| 2024-03-23 |
0.0415 USDT |
6,622,895.5363 |
0.0388 USDT |
0.0382 USDT |
0.0409 USDT |
0.0419 USDT |
| 2024-03-22 |
0.0355 USDT |
33,366,129.4013 |
0.0316 USDT |
0.0315 USDT |
0.0355 USDT |
0.0366 USDT |
| 2024-03-21 |
0.0356 USDT |
20,572,092.0675 |
0.0360 USDT |
0.0326 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-03-20 |
0.0302 USDT |
52,209,787.3923 |
0.0316 USDT |
0.0264 USDT |
0.0301 USDT |
0.0363 USDT |
| 2024-03-19 |
0.0300 USDT |
33,723,020.6415 |
0.0312 USDT |
0.0292 USDT |
0.0317 USDT |
0.0327 USDT |
| 2024-03-18 |
0.0397 USDT |
8,905,369.0685 |
0.0358 USDT |
0.0344 USDT |
0.0364 USDT |
0.0370 USDT |
| 2024-03-17 |
0.0422 USDT |
5,274,513.0609 |
0.0474 USDT |
0.0449 USDT |
0.0456 USDT |
0.0450 USDT |
| 2024-03-16 |
0.0487 USDT |
22,436,903.8040 |
0.0447 USDT |
0.0392 USDT |
0.0446 USDT |
0.0446 USDT |