Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0162 USDT |
21,545,262.3299 |
0.0168 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-05-02 |
0.0184 USDT |
10,560,176.3599 |
0.0179 USDT |
0.0167 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-05-01 |
0.0191 USDT |
61,185,927.3025 |
0.0201 USDT |
0.0168 USDT |
0.0187 USDT |
0.0184 USDT |
| 2024-04-30 |
0.0164 USDT |
47,660,127.8195 |
0.0176 USDT |
0.0173 USDT |
0.0188 USDT |
0.0189 USDT |
| 2024-04-29 |
0.0140 USDT |
7,289,768.1211 |
0.0143 USDT |
0.0140 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-04-28 |
0.0123 USDT |
11,002,369.8076 |
0.0124 USDT |
0.0117 USDT |
0.0120 USDT |
0.0130 USDT |
| 2024-04-27 |
0.0137 USDT |
31,917,822.2023 |
0.0141 USDT |
0.0123 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-04-26 |
0.0127 USDT |
12,081,617.7285 |
0.0130 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-04-25 |
0.0125 USDT |
11,200,364.4750 |
0.0118 USDT |
0.0110 USDT |
0.0114 USDT |
0.0119 USDT |
| 2024-04-24 |
0.0114 USDT |
87,843,762.0312 |
0.0110 USDT |
0.0105 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-04-23 |
0.0114 USDT |
133,442,753.2598 |
0.0121 USDT |
0.0103 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-04-22 |
0.0134 USDT |
20,877,740.2955 |
0.0127 USDT |
0.0117 USDT |
0.0123 USDT |
0.0124 USDT |
| 2024-04-21 |
0.0151 USDT |
10,742,359.0670 |
0.0158 USDT |
0.0145 USDT |
0.0151 USDT |
0.0146 USDT |
| 2024-04-20 |
0.0185 USDT |
19,191,438.5348 |
0.0176 USDT |
0.0152 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-04-19 |
0.0216 USDT |
16,583,757.4670 |
0.0191 USDT |
0.0190 USDT |
0.0195 USDT |
0.0199 USDT |
| 2024-04-18 |
0.0234 USDT |
13,878,615.5367 |
0.0215 USDT |
0.0208 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-04-17 |
0.0236 USDT |
52,101,462.9359 |
0.0254 USDT |
0.0219 USDT |
0.0239 USDT |
0.0240 USDT |
| 2024-04-16 |
0.0232 USDT |
17,046,228.9797 |
0.0224 USDT |
0.0210 USDT |
0.0219 USDT |
0.0217 USDT |
| 2024-04-15 |
0.0228 USDT |
101,977,109.4984 |
0.0208 USDT |
0.0202 USDT |
0.0232 USDT |
0.0251 USDT |
| 2024-04-14 |
0.0320 USDT |
124,373,826.8355 |
0.0276 USDT |
0.0249 USDT |
0.0274 USDT |
0.0271 USDT |
| 2024-04-13 |
0.0312 USDT |
546,676,846.7933 |
0.0220 USDT |
0.0220 USDT |
0.0260 USDT |
0.0320 USDT |
| 2024-04-12 |
0.0179 USDT |
318,619,885.1568 |
0.0120 USDT |
0.0120 USDT |
0.0132 USDT |
0.0185 USDT |
| 2024-04-11 |
0.0117 USDT |
9,789,189.7148 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-04-10 |
0.0112 USDT |
17,951,604.6132 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-04-09 |
0.0112 USDT |
37,372,375.2937 |
0.0115 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-04-08 |
0.0098 USDT |
10,900,390.4095 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-04-07 |
0.0114 USDT |
24,364,398.9181 |
0.0113 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-04-06 |
0.0126 USDT |
36,281,011.7221 |
0.0116 USDT |
0.0113 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-04-05 |
0.0168 USDT |
11,706,585.5599 |
0.0173 USDT |
0.0161 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-04-04 |
0.0119 USDT |
25,660,873.9756 |
0.0129 USDT |
0.0122 USDT |
0.0131 USDT |
0.0148 USDT |
| 2024-04-03 |
0.0141 USDT |
567,758,990.5616 |
0.0141 USDT |
0.0107 USDT |
0.0119 USDT |
0.0123 USDT |
| 2024-04-02 |
0.0212 USDT |
196,151,044.8572 |
0.0240 USDT |
0.0187 USDT |
0.0216 USDT |
0.0225 USDT |
| 2024-04-01 |
0.0192 USDT |
7,321,900.1231 |
0.0196 USDT |
0.0182 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-03-31 |
0.0171 USDT |
7,212,924.5392 |
0.0171 USDT |
0.0161 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-03-30 |
0.0149 USDT |
20,877,650.6521 |
0.0149 USDT |
0.0147 USDT |
0.0154 USDT |
0.0171 USDT |
| 2024-03-29 |
0.0153 USDT |
14,652,415.1443 |
0.0151 USDT |
0.0144 USDT |
0.0151 USDT |
0.0159 USDT |
| 2024-03-28 |
0.0155 USDT |
32,148,987.7875 |
0.0156 USDT |
0.0145 USDT |
0.0154 USDT |
0.0157 USDT |
| 2024-03-27 |
0.0158 USDT |
57,206,956.5661 |
0.0165 USDT |
0.0147 USDT |
0.0157 USDT |
0.0160 USDT |
| 2024-03-26 |
0.0173 USDT |
22,616,079.9035 |
0.0179 USDT |
0.0175 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-03-25 |
0.0164 USDT |
7,093,341.0901 |
0.0178 USDT |
0.0174 USDT |
0.0178 USDT |
0.0182 USDT |
| 2024-03-24 |
0.0197 USDT |
20,996,797.9903 |
0.0194 USDT |
0.0173 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-03-23 |
0.0212 USDT |
13,125,068.6003 |
0.0227 USDT |
0.0204 USDT |
0.0211 USDT |
0.0208 USDT |
| 2024-03-22 |
0.0266 USDT |
85,049,533.0581 |
0.0298 USDT |
0.0234 USDT |
0.0252 USDT |
0.0253 USDT |
| 2024-03-21 |
0.0276 USDT |
37,073,050.4500 |
0.0274 USDT |
0.0257 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-03-20 |
0.0327 USDT |
133,011,288.2808 |
0.0326 USDT |
0.0256 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-03-19 |
0.0365 USDT |
79,178,335.6000 |
0.0349 USDT |
0.0306 USDT |
0.0322 USDT |
0.0333 USDT |
| 2024-03-18 |
0.0299 USDT |
8,242,139.1883 |
0.0320 USDT |
0.0301 USDT |
0.0319 USDT |
0.0310 USDT |
| 2024-03-17 |
0.0307 USDT |
8,381,046.3978 |
0.0263 USDT |
0.0252 USDT |
0.0267 USDT |
0.0274 USDT |
| 2024-03-16 |
0.0290 USDT |
59,172,157.0476 |
0.0304 USDT |
0.0263 USDT |
0.0278 USDT |
0.0296 USDT |
| 2024-03-15 |
0.0302 USDT |
35,229,779.6941 |
0.0300 USDT |
0.0260 USDT |
0.0285 USDT |
0.0270 USDT |