Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
0.0502 USDT |
14,777,481.5209 |
0.0489 USDT |
0.0462 USDT |
0.0491 USDT |
0.0536 USDT |
| 2024-03-14 |
0.0665 USDT |
22,540,835.0045 |
0.0629 USDT |
0.0590 USDT |
0.0657 USDT |
0.0672 USDT |
| 2024-03-13 |
0.0835 USDT |
2,459,969.7654 |
0.0682 USDT |
0.0672 USDT |
0.0695 USDT |
0.0703 USDT |
| 2024-03-12 |
0.0749 USDT |
23,497,867.8116 |
0.0706 USDT |
0.0673 USDT |
0.0798 USDT |
0.0858 USDT |
| 2024-03-11 |
0.0636 USDT |
48,839,107.7614 |
0.0558 USDT |
0.0544 USDT |
0.0579 USDT |
0.0729 USDT |
| 2024-03-10 |
0.0535 USDT |
7,507,604.5843 |
0.0513 USDT |
0.0465 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-03-09 |
0.0488 USDT |
4,892,649.8044 |
0.0477 USDT |
0.0466 USDT |
0.0493 USDT |
0.0508 USDT |
| 2024-03-08 |
0.0359 USDT |
28,013,852.6283 |
0.0344 USDT |
0.0304 USDT |
0.0342 USDT |
0.0350 USDT |
| 2024-03-07 |
0.0363 USDT |
4,933,824.0791 |
0.0378 USDT |
0.0365 USDT |
0.0382 USDT |
0.0381 USDT |
| 2024-03-06 |
0.0267 USDT |
11,916,354.0579 |
0.0282 USDT |
0.0268 USDT |
0.0292 USDT |
0.0310 USDT |
| 2024-03-05 |
0.0333 USDT |
82,295,664.2835 |
0.0343 USDT |
0.0171 USDT |
0.0252 USDT |
0.0262 USDT |
| 2024-03-04 |
0.0369 USDT |
15,417,330.1511 |
0.0360 USDT |
0.0312 USDT |
0.0342 USDT |
0.0335 USDT |
| 2024-03-03 |
0.0356 USDT |
4,969,130.6398 |
0.0396 USDT |
0.0379 USDT |
0.0386 USDT |
0.0386 USDT |
| 2024-03-02 |
0.0412 USDT |
20,268,603.2991 |
0.0426 USDT |
0.0408 USDT |
0.0425 USDT |
0.0419 USDT |
| 2024-03-01 |
0.0365 USDT |
3,660,025.4869 |
0.0374 USDT |
0.0369 USDT |
0.0380 USDT |
0.0379 USDT |
| 2024-02-29 |
0.0445 USDT |
12,947,021.9086 |
0.0422 USDT |
0.0384 USDT |
0.0403 USDT |
0.0399 USDT |
| 2024-02-28 |
0.0330 USDT |
52,323,228.6677 |
0.0367 USDT |
0.0251 USDT |
0.0311 USDT |
0.0297 USDT |
| 2024-02-27 |
0.0392 USDT |
3,807,403.0796 |
0.0359 USDT |
0.0351 USDT |
0.0363 USDT |
0.0369 USDT |
| 2024-02-26 |
0.0402 USDT |
7,465,577.4810 |
0.0390 USDT |
0.0382 USDT |
0.0397 USDT |
0.0424 USDT |
| 2024-02-25 |
0.0361 USDT |
3,517,568.7329 |
0.0360 USDT |
0.0358 USDT |
0.0369 USDT |
0.0370 USDT |
| 2024-02-24 |
0.0355 USDT |
3,877,259.0552 |
0.0411 USDT |
0.0379 USDT |
0.0387 USDT |
0.0389 USDT |
| 2024-02-23 |
0.0334 USDT |
11,851,023.0878 |
0.0319 USDT |
0.0298 USDT |
0.0323 USDT |
0.0331 USDT |
| 2024-02-22 |
0.0360 USDT |
5,504,623.9976 |
0.0358 USDT |
0.0346 USDT |
0.0358 USDT |
0.0348 USDT |
| 2024-02-21 |
0.0332 USDT |
7,654,494.2894 |
0.0324 USDT |
0.0296 USDT |
0.0310 USDT |
0.0319 USDT |
| 2024-02-20 |
0.0387 USDT |
2,505,929.4652 |
0.0380 USDT |
0.0363 USDT |
0.0373 USDT |
0.0375 USDT |
| 2024-02-19 |
0.0537 USDT |
3,367,939.3478 |
0.0447 USDT |
0.0427 USDT |
0.0443 USDT |
0.0446 USDT |
| 2024-02-18 |
0.0696 USDT |
40,012,011.9194 |
0.0658 USDT |
0.0627 USDT |
0.0707 USDT |
0.0632 USDT |
| 2024-02-17 |
0.0297 USDT |
14,569,711.1431 |
0.0289 USDT |
0.0284 USDT |
0.0304 USDT |
0.0339 USDT |
| 2024-02-16 |
0.0280 USDT |
3,172,344.0249 |
0.0270 USDT |
0.0264 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-02-15 |
0.0269 USDT |
6,780,244.1852 |
0.0271 USDT |
0.0258 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-02-14 |
0.0255 USDT |
1,932,691.8296 |
0.0255 USDT |
0.0254 USDT |
0.0260 USDT |
0.0263 USDT |
| 2024-02-13 |
0.0236 USDT |
3,384,716.3544 |
0.0227 USDT |
0.0225 USDT |
0.0230 USDT |
0.0236 USDT |
| 2024-02-12 |
0.0212 USDT |
3,104,659.8407 |
0.0229 USDT |
0.0227 USDT |
0.0233 USDT |
0.0234 USDT |
| 2024-02-11 |
0.0210 USDT |
3,568,149.8429 |
0.0204 USDT |
0.0197 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-02-10 |
0.0212 USDT |
3,499,703.4245 |
0.0213 USDT |
0.0208 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-02-09 |
0.0213 USDT |
5,858,370.5984 |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0222 USDT |