Identifier on DigiFinex: iotx3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0200 USDT |
8,688,557.9675 |
0.0194 USDT |
0.0193 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-02-07 |
0.0184 USDT |
6,670,163.2219 |
0.0192 USDT |
0.0191 USDT |
0.0200 USDT |
0.0201 USDT |
| 2024-02-06 |
0.0176 USDT |
5,367,792.6067 |
0.0175 USDT |
0.0173 USDT |
0.0177 USDT |
0.0180 USDT |
| 2024-02-05 |
0.0173 USDT |
8,286,991.6924 |
0.0180 USDT |
0.0170 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-02-04 |
0.0174 USDT |
4,246,223.6165 |
0.0176 USDT |
0.0172 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-02-03 |
0.0186 USDT |
3,855,507.3427 |
0.0183 USDT |
0.0179 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-02-02 |
0.0186 USDT |
5,191,320.5202 |
0.0189 USDT |
0.0186 USDT |
0.0190 USDT |
0.0191 USDT |
| 2024-02-01 |
0.0178 USDT |
6,722,917.1194 |
0.0177 USDT |
0.0173 USDT |
0.0180 USDT |
0.0182 USDT |
| 2024-01-31 |
0.0198 USDT |
12,252,147.2153 |
0.0189 USDT |
0.0181 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-01-30 |
0.0224 USDT |
5,752,115.8569 |
0.0220 USDT |
0.0214 USDT |
0.0221 USDT |
0.0219 USDT |
| 2024-01-29 |
0.0209 USDT |
12,087,507.7350 |
0.0201 USDT |
0.0200 USDT |
0.0215 USDT |
0.0221 USDT |
| 2024-01-28 |
0.0207 USDT |
9,746,510.4118 |
0.0210 USDT |
0.0191 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-01-27 |
0.0205 USDT |
4,060,656.5402 |
0.0200 USDT |
0.0198 USDT |
0.0206 USDT |
0.0209 USDT |
| 2024-01-26 |
0.0211 USDT |
5,352,940.7380 |
0.0207 USDT |
0.0203 USDT |
0.0210 USDT |
0.0213 USDT |
| 2024-01-25 |
0.0192 USDT |
31,001,225.5228 |
0.0189 USDT |
0.0175 USDT |
0.0184 USDT |
0.0211 USDT |
| 2024-01-24 |
0.0185 USDT |
11,734,974.0472 |
0.0186 USDT |
0.0175 USDT |
0.0183 USDT |
0.0177 USDT |
| 2024-01-23 |
0.0176 USDT |
17,244,002.5139 |
0.0170 USDT |
0.0158 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-01-22 |
0.0248 USDT |
27,184,485.1433 |
0.0187 USDT |
0.0180 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-01-21 |
0.0229 USDT |
13,319,441.3561 |
0.0241 USDT |
0.0227 USDT |
0.0235 USDT |
0.0256 USDT |
| 2024-01-20 |
0.0211 USDT |
17,215,523.5958 |
0.0220 USDT |
0.0210 USDT |
0.0222 USDT |
0.0223 USDT |
| 2024-01-19 |
0.0206 USDT |
11,840,244.8990 |
0.0197 USDT |
0.0194 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-01-18 |
0.0269 USDT |
21,593,414.5049 |
0.0275 USDT |
0.0226 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-01-17 |
0.0303 USDT |
8,604,106.8686 |
0.0294 USDT |
0.0273 USDT |
0.0288 USDT |
0.0287 USDT |
| 2024-01-16 |
0.0300 USDT |
6,804,463.7910 |
0.0290 USDT |
0.0283 USDT |
0.0293 USDT |
0.0302 USDT |
| 2024-01-15 |
0.0236 USDT |
5,892,181.5828 |
0.0242 USDT |
0.0227 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-01-14 |
0.0243 USDT |
11,016,416.9797 |
0.0245 USDT |
0.0219 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-01-13 |
0.0246 USDT |
5,913,400.8149 |
0.0261 USDT |
0.0250 USDT |
0.0259 USDT |
0.0259 USDT |
| 2024-01-12 |
0.0273 USDT |
27,476,796.5504 |
0.0271 USDT |
0.0223 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-01-11 |
0.0312 USDT |
8,833,234.2329 |
0.0325 USDT |
0.0313 USDT |
0.0325 USDT |
0.0316 USDT |
| 2024-01-10 |
0.0221 USDT |
53,031,912.3980 |
0.0214 USDT |
0.0198 USDT |
0.0215 USDT |
0.0274 USDT |
| 2024-01-09 |
0.0227 USDT |
44,219,706.3830 |
0.0209 USDT |
0.0199 USDT |
0.0210 USDT |
0.0223 USDT |
| 2024-01-08 |
0.0211 USDT |
11,072,332.9667 |
0.0264 USDT |
0.0256 USDT |
0.0276 USDT |
0.0281 USDT |
| 2024-01-07 |
0.0268 USDT |
4,577,459.3601 |
0.0240 USDT |
0.0239 USDT |
0.0246 USDT |
0.0248 USDT |
| 2024-01-06 |
0.0284 USDT |
5,704,445.3136 |
0.0283 USDT |
0.0263 USDT |
0.0275 USDT |
0.0268 USDT |
| 2024-01-05 |
0.0360 USDT |
9,087,834.9273 |
0.0302 USDT |
0.0299 USDT |
0.0314 USDT |
0.0333 USDT |
| 2024-01-04 |
0.0457 USDT |
5,342,842.6997 |
0.0446 USDT |
0.0430 USDT |
0.0438 USDT |
0.0432 USDT |
| 2024-01-03 |
0.0409 USDT |
9,601,586.4751 |
0.0330 USDT |
0.0330 USDT |
0.0351 USDT |
0.0346 USDT |
| 2024-01-02 |
0.0564 USDT |
4,647,785.6985 |
0.0550 USDT |
0.0502 USDT |
0.0531 USDT |
0.0530 USDT |
| 2024-01-01 |
0.0504 USDT |
7,939,716.0536 |
0.0487 USDT |
0.0472 USDT |
0.0492 USDT |
0.0544 USDT |
| 2023-12-31 |
0.0499 USDT |
318,614.6254 |
0.0479 USDT |
0.0474 USDT |
0.0492 USDT |
0.0535 USDT |
| 2023-12-30 |
0.0489 USDT |
3,278,441.8208 |
0.0534 USDT |
0.0482 USDT |
0.0507 USDT |
0.0484 USDT |
| 2023-12-29 |
0.0485 USDT |
9,782,932.2987 |
0.0502 USDT |
0.0458 USDT |
0.0468 USDT |
0.0467 USDT |
| 2023-12-28 |
0.0526 USDT |
2,065,381.1736 |
0.0480 USDT |
0.0463 USDT |
0.0481 USDT |
0.0478 USDT |
| 2023-12-27 |
0.0621 USDT |
2,984,257.5560 |
0.0579 USDT |
0.0575 USDT |
0.0593 USDT |
0.0595 USDT |
| 2023-12-26 |
0.0633 USDT |
8,976,017.8222 |
0.0573 USDT |
0.0570 USDT |
0.0604 USDT |
0.0609 USDT |
| 2023-12-25 |
0.0549 USDT |
5,473,385.3363 |
0.0597 USDT |
0.0549 USDT |
0.0567 USDT |
0.0567 USDT |
| 2023-12-24 |
0.0601 USDT |
7,758,408.6679 |
0.0558 USDT |
0.0474 USDT |
0.0515 USDT |
0.0509 USDT |
| 2023-12-23 |
0.0606 USDT |
3,870,594.0698 |
0.0613 USDT |
0.0603 USDT |
0.0623 USDT |
0.0621 USDT |
| 2023-12-22 |
0.0705 USDT |
2,895,229.0812 |
0.0616 USDT |
0.0589 USDT |
0.0613 USDT |
0.0611 USDT |
| 2023-12-21 |
0.1213 USDT |
3,221,847.7115 |
0.0912 USDT |
0.0792 USDT |
0.0833 USDT |
0.0796 USDT |