Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.1719 USDT |
2,308,608.6840 |
0.1676 USDT |
0.1470 USDT |
0.1547 USDT |
0.1529 USDT |
| 2022-04-28 |
0.1916 USDT |
501,764.0724 |
0.1937 USDT |
0.1835 USDT |
0.1901 USDT |
0.1854 USDT |
| 2022-04-27 |
0.1909 USDT |
370,461.3539 |
0.1875 USDT |
0.1868 USDT |
0.1943 USDT |
0.1948 USDT |
| 2022-04-26 |
0.2088 USDT |
2,012,730.6246 |
0.2011 USDT |
0.1757 USDT |
0.1884 USDT |
0.1892 USDT |
| 2022-04-25 |
0.1856 USDT |
411,892.6709 |
0.1981 USDT |
0.1953 USDT |
0.2010 USDT |
0.2031 USDT |
| 2022-04-24 |
0.2187 USDT |
259,819.2656 |
0.2118 USDT |
0.2042 USDT |
0.2102 USDT |
0.2096 USDT |
| 2022-04-23 |
0.2263 USDT |
197,603.7625 |
0.2263 USDT |
0.2249 USDT |
0.2284 USDT |
0.2277 USDT |
| 2022-04-22 |
0.2308 USDT |
357,349.3814 |
0.2220 USDT |
0.2189 USDT |
0.2266 USDT |
0.2259 USDT |
| 2022-04-21 |
0.2623 USDT |
1,510,666.0971 |
0.2543 USDT |
0.2188 USDT |
0.2277 USDT |
0.2247 USDT |
| 2022-04-20 |
0.2703 USDT |
413,015.9697 |
0.2570 USDT |
0.2529 USDT |
0.2621 USDT |
0.2649 USDT |
| 2022-04-19 |
0.2506 USDT |
332,659.4035 |
0.2580 USDT |
0.2568 USDT |
0.2651 USDT |
0.2721 USDT |
| 2022-04-18 |
0.2035 USDT |
234,344.1473 |
0.2337 USDT |
0.2317 USDT |
0.2370 USDT |
0.2369 USDT |
| 2022-04-17 |
0.2476 USDT |
297,818.8772 |
0.2414 USDT |
0.2395 USDT |
0.2469 USDT |
0.2473 USDT |
| 2022-04-16 |
0.2523 USDT |
97,546.9808 |
0.2442 USDT |
0.2433 USDT |
0.2471 USDT |
0.2484 USDT |
| 2022-04-15 |
0.2580 USDT |
158,552.1337 |
0.2521 USDT |
0.2516 USDT |
0.2584 USDT |
0.2604 USDT |
| 2022-04-14 |
0.2590 USDT |
297,613.0013 |
0.2369 USDT |
0.2343 USDT |
0.2439 USDT |
0.2474 USDT |
| 2022-04-13 |
0.2528 USDT |
207,342.7995 |
0.2589 USDT |
0.2578 USDT |
0.2645 USDT |
0.2631 USDT |
| 2022-04-12 |
0.2443 USDT |
912,885.3531 |
0.2305 USDT |
0.2240 USDT |
0.2328 USDT |
0.2418 USDT |
| 2022-04-11 |
0.2701 USDT |
1,203,056.8705 |
0.2475 USDT |
0.2281 USDT |
0.2344 USDT |
0.2297 USDT |
| 2022-04-10 |
0.3437 USDT |
313,892.5382 |
0.3461 USDT |
0.3457 USDT |
0.3635 USDT |
0.3631 USDT |
| 2022-04-09 |
0.3258 USDT |
328,193.8005 |
0.3333 USDT |
0.3295 USDT |
0.3392 USDT |
0.3359 USDT |
| 2022-04-08 |
0.3468 USDT |
828,068.6933 |
0.3295 USDT |
0.2984 USDT |
0.3048 USDT |
0.3027 USDT |
| 2022-04-07 |
0.3578 USDT |
254,812.7140 |
0.3782 USDT |
0.3664 USDT |
0.3806 USDT |
0.3901 USDT |
| 2022-04-06 |
0.4335 USDT |
606,949.6285 |
0.3951 USDT |
0.3571 USDT |
0.3686 USDT |
0.3574 USDT |
| 2022-04-05 |
0.6357 USDT |
384,489.2865 |
0.6223 USDT |
0.5833 USDT |
0.6123 USDT |
0.6213 USDT |
| 2022-04-04 |
0.6445 USDT |
186,745.3423 |
0.6004 USDT |
0.5958 USDT |
0.6177 USDT |
0.6200 USDT |
| 2022-04-03 |
0.7898 USDT |
129,314.9891 |
0.7462 USDT |
0.7292 USDT |
0.7548 USDT |
0.7517 USDT |
| 2022-04-02 |
0.8622 USDT |
399,565.6694 |
0.8433 USDT |
0.8337 USDT |
0.8805 USDT |
0.9035 USDT |
| 2022-04-01 |
0.7286 USDT |
192,974.3276 |
0.7623 USDT |
0.7115 USDT |
0.7531 USDT |
0.7465 USDT |
| 2022-03-31 |
0.8757 USDT |
371,800.9489 |
0.7423 USDT |
0.6805 USDT |
0.7490 USDT |
0.6805 USDT |
| 2022-03-30 |
0.7031 USDT |
243,128.4952 |
0.6823 USDT |
0.6604 USDT |
0.6900 USDT |
0.6864 USDT |
| 2022-03-29 |
0.7034 USDT |
393,475.0128 |
0.6719 USDT |
0.6294 USDT |
0.6456 USDT |
0.6452 USDT |
| 2022-03-28 |
0.7214 USDT |
598,779.9914 |
0.7351 USDT |
0.6514 USDT |
0.6828 USDT |
0.6817 USDT |
| 2022-03-27 |
0.6672 USDT |
178,948.3593 |
0.6581 USDT |
0.6466 USDT |
0.6627 USDT |
0.6990 USDT |
| 2022-03-26 |
0.6456 USDT |
129,174.7143 |
0.6689 USDT |
0.6420 USDT |
0.6694 USDT |
0.6671 USDT |
| 2022-03-25 |
0.7083 USDT |
179,589.9860 |
0.6538 USDT |
0.6201 USDT |
0.6472 USDT |
0.6335 USDT |
| 2022-03-24 |
0.7303 USDT |
113,512.1093 |
0.7205 USDT |
0.6974 USDT |
0.7137 USDT |
0.7097 USDT |
| 2022-03-23 |
0.8032 USDT |
148,535.0519 |
0.7554 USDT |
0.7459 USDT |
0.7708 USDT |
0.7813 USDT |
| 2022-03-22 |
0.7441 USDT |
406,058.5951 |
0.7576 USDT |
0.7294 USDT |
0.7559 USDT |
0.7510 USDT |
| 2022-03-21 |
0.4311 USDT |
301,282.0297 |
0.4578 USDT |
0.4382 USDT |
0.4553 USDT |
0.4552 USDT |
| 2022-03-20 |
0.4740 USDT |
345,706.7389 |
0.4295 USDT |
0.4241 USDT |
0.4373 USDT |
0.4327 USDT |
| 2022-03-19 |
0.5288 USDT |
156,949.5931 |
0.5477 USDT |
0.5250 USDT |
0.5499 USDT |
0.5452 USDT |
| 2022-03-18 |
0.4552 USDT |
220,624.1991 |
0.4801 USDT |
0.4535 USDT |
0.4677 USDT |
0.4713 USDT |
| 2022-03-17 |
0.4769 USDT |
663,494.4090 |
0.5017 USDT |
0.4458 USDT |
0.4641 USDT |
0.4622 USDT |
| 2022-03-16 |
0.4865 USDT |
887,446.6232 |
0.4173 USDT |
0.3961 USDT |
0.4267 USDT |
0.4763 USDT |
| 2022-03-15 |
0.4494 USDT |
906,057.7985 |
0.4858 USDT |
0.4687 USDT |
0.5005 USDT |
0.4814 USDT |
| 2022-03-14 |
0.3547 USDT |
338,617.8854 |
0.3758 USDT |
0.3631 USDT |
0.3771 USDT |
0.4040 USDT |
| 2022-03-13 |
0.3652 USDT |
238,473.2996 |
0.3629 USDT |
0.3506 USDT |
0.3613 USDT |
0.3655 USDT |
| 2022-03-12 |
0.3625 USDT |
137,794.6391 |
0.3609 USDT |
0.3512 USDT |
0.3550 USDT |
0.3523 USDT |
| 2022-03-11 |
0.3739 USDT |
281,339.9623 |
0.3468 USDT |
0.3400 USDT |
0.3541 USDT |
0.3555 USDT |