Identifier on DigiFinex: keep3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
0.0242 USDT |
98,716.1391 |
0.0224 USDT |
0.0223 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-02-14 |
0.0244 USDT |
2,701,732.9678 |
0.0225 USDT |
0.0202 USDT |
0.0215 USDT |
0.0226 USDT |
| 2022-02-13 |
0.0269 USDT |
779,334.5659 |
0.0254 USDT |
0.0254 USDT |
0.0262 USDT |
0.0260 USDT |
| 2022-02-12 |
0.0313 USDT |
791,653.4835 |
0.0308 USDT |
0.0284 USDT |
0.0294 USDT |
0.0289 USDT |
| 2022-02-11 |
0.0374 USDT |
3,288,524.6251 |
0.0394 USDT |
0.0328 USDT |
0.0363 USDT |
0.0345 USDT |
| 2022-02-10 |
0.0413 USDT |
1,102,992.5782 |
0.0372 USDT |
0.0347 USDT |
0.0357 USDT |
0.0355 USDT |
| 2022-02-09 |
0.0374 USDT |
2,111,905.0960 |
0.0491 USDT |
0.0473 USDT |
0.0491 USDT |
0.0482 USDT |
| 2022-02-08 |
0.0255 USDT |
2,475,288.2877 |
0.0243 USDT |
0.0236 USDT |
0.0248 USDT |
0.0257 USDT |
| 2022-02-07 |
0.0209 USDT |
3,232,370.7989 |
0.0213 USDT |
0.0206 USDT |
0.0215 USDT |
0.0241 USDT |
| 2022-02-06 |
0.0178 USDT |
1,796,835.8571 |
0.0181 USDT |
0.0175 USDT |
0.0183 USDT |
0.0190 USDT |
| 2022-02-05 |
0.0171 USDT |
673,107.6106 |
0.0171 USDT |
0.0170 USDT |
0.0174 USDT |
0.0176 USDT |
| 2022-02-04 |
0.0138 USDT |
3,454,480.0197 |
0.0143 USDT |
0.0141 USDT |
0.0146 USDT |
0.0147 USDT |
| 2022-02-03 |
0.0107 USDT |
3,085,327.0960 |
0.0114 USDT |
0.0110 USDT |
0.0114 USDT |
0.0118 USDT |
| 2022-02-02 |
0.0123 USDT |
3,872,077.7925 |
0.0117 USDT |
0.0101 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-02-01 |
0.0137 USDT |
1,511,163.1924 |
0.0135 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-01-31 |
0.0117 USDT |
989,180.0719 |
0.0134 USDT |
0.0132 USDT |
0.0136 USDT |
0.0134 USDT |
| 2022-01-30 |
0.0125 USDT |
2,704,858.5685 |
0.0125 USDT |
0.0113 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-01-29 |
0.0121 USDT |
2,656,682.5204 |
0.0119 USDT |
0.0117 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-01-28 |
0.0101 USDT |
2,405,225.6116 |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-01-27 |
0.0104 USDT |
5,366,057.9739 |
0.0102 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2022-01-26 |
0.0119 USDT |
7,990,227.8462 |
0.0123 USDT |
0.0097 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-01-25 |
0.0103 USDT |
2,453,709.4772 |
0.0107 USDT |
0.0102 USDT |
0.0107 USDT |
0.0109 USDT |
| 2022-01-24 |
0.0098 USDT |
4,845,975.5199 |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0105 USDT |
| 2022-01-23 |
0.0127 USDT |
4,499,691.8151 |
0.0122 USDT |
0.0113 USDT |
0.0123 USDT |
0.0121 USDT |
| 2022-01-22 |
0.0126 USDT |
4,508,604.5196 |
0.0124 USDT |
0.0112 USDT |
0.0122 USDT |
0.0119 USDT |
| 2022-01-21 |
0.0245 USDT |
9,100,517.6875 |
0.0248 USDT |
0.0172 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-01-20 |
0.0425 USDT |
1,407,417.2005 |
0.0470 USDT |
0.0369 USDT |
0.0407 USDT |
0.0386 USDT |
| 2022-01-19 |
0.0431 USDT |
320,674.9889 |
0.0417 USDT |
0.0400 USDT |
0.0408 USDT |
0.0402 USDT |
| 2022-01-18 |
0.0446 USDT |
552,144.0105 |
0.0438 USDT |
0.0434 USDT |
0.0475 USDT |
0.0466 USDT |
| 2022-01-17 |
0.0500 USDT |
305,085.4091 |
0.0458 USDT |
0.0440 USDT |
0.0459 USDT |
0.0463 USDT |
| 2022-01-16 |
0.0556 USDT |
412,443.4675 |
0.0534 USDT |
0.0533 USDT |
0.0576 USDT |
0.0568 USDT |
| 2022-01-15 |
0.0560 USDT |
202,459.9374 |
0.0581 USDT |
0.0564 USDT |
0.0571 USDT |
0.0569 USDT |
| 2022-01-14 |
0.0507 USDT |
225,586.8651 |
0.0524 USDT |
0.0517 USDT |
0.0528 USDT |
0.0533 USDT |
| 2022-01-13 |
0.0581 USDT |
342,431.0077 |
0.0566 USDT |
0.0517 USDT |
0.0535 USDT |
0.0522 USDT |
| 2022-01-12 |
0.0533 USDT |
323,178.8534 |
0.0614 USDT |
0.0606 USDT |
0.0627 USDT |
0.0623 USDT |
| 2022-01-11 |
0.0466 USDT |
2,210,077.6147 |
0.0480 USDT |
0.0472 USDT |
0.0483 USDT |
0.0501 USDT |
| 2022-01-10 |
0.0449 USDT |
534,876.3252 |
0.0414 USDT |
0.0392 USDT |
0.0417 USDT |
0.0424 USDT |
| 2022-01-09 |
0.0529 USDT |
299,606.0536 |
0.0542 USDT |
0.0541 USDT |
0.0548 USDT |
0.0546 USDT |
| 2022-01-08 |
0.0580 USDT |
379,518.8686 |
0.0481 USDT |
0.0481 USDT |
0.0519 USDT |
0.0524 USDT |
| 2022-01-07 |
0.0685 USDT |
279,582.8420 |
0.0638 USDT |
0.0611 USDT |
0.0641 USDT |
0.0611 USDT |
| 2022-01-06 |
0.0928 USDT |
184,315.4122 |
0.0911 USDT |
0.0872 USDT |
0.0915 USDT |
0.0891 USDT |
| 2022-01-05 |
0.1411 USDT |
384,225.2128 |
0.1267 USDT |
0.1046 USDT |
0.1335 USDT |
0.1046 USDT |
| 2022-01-04 |
0.1581 USDT |
132,456.3949 |
0.1553 USDT |
0.1431 USDT |
0.1470 USDT |
0.1446 USDT |
| 2022-01-03 |
0.1226 USDT |
216,403.7981 |
0.1344 USDT |
0.1327 USDT |
0.1412 USDT |
0.1398 USDT |
| 2022-01-02 |
0.1018 USDT |
176,687.8479 |
0.1059 USDT |
0.1053 USDT |
0.1080 USDT |
0.1066 USDT |
| 2022-01-01 |
0.1093 USDT |
149,305.1144 |
0.1058 USDT |
0.1018 USDT |
0.1040 USDT |
0.1031 USDT |
| 2021-12-31 |
0.1093 USDT |
208,988.4035 |
0.1067 USDT |
0.1029 USDT |
0.1059 USDT |
0.1123 USDT |
| 2021-12-30 |
0.0741 USDT |
251,617.9636 |
0.0795 USDT |
0.0775 USDT |
0.0802 USDT |
0.0818 USDT |
| 2021-12-29 |
0.0754 USDT |
266,011.1431 |
0.0734 USDT |
0.0700 USDT |
0.0725 USDT |
0.0715 USDT |
| 2021-12-28 |
0.0900 USDT |
282,239.5865 |
0.0805 USDT |
0.0752 USDT |
0.0805 USDT |
0.0779 USDT |