Identifier on DigiFinex: keep3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
0.1128 USDT |
130,087.6643 |
0.1144 USDT |
0.1086 USDT |
0.1148 USDT |
0.1090 USDT |
| 2021-12-26 |
0.1074 USDT |
142,976.4802 |
0.1121 USDT |
0.1064 USDT |
0.1107 USDT |
0.1103 USDT |
| 2021-12-25 |
0.1040 USDT |
78,125.4533 |
0.1101 USDT |
0.1055 USDT |
0.1076 USDT |
0.1061 USDT |
| 2021-12-24 |
0.1037 USDT |
216,955.6946 |
0.1000 USDT |
0.0944 USDT |
0.1016 USDT |
0.0986 USDT |
| 2021-12-23 |
0.0965 USDT |
104,696.0621 |
0.1027 USDT |
0.1005 USDT |
0.1029 USDT |
0.1047 USDT |
| 2021-12-22 |
0.0929 USDT |
174,696.0058 |
0.0953 USDT |
0.0923 USDT |
0.0956 USDT |
0.0923 USDT |
| 2021-12-21 |
0.0730 USDT |
212,972.7525 |
0.0793 USDT |
0.0755 USDT |
0.0814 USDT |
0.0809 USDT |
| 2021-12-20 |
0.0705 USDT |
227,992.7516 |
0.0703 USDT |
0.0663 USDT |
0.0687 USDT |
0.0671 USDT |
| 2021-12-19 |
0.0766 USDT |
223,368.8796 |
0.0781 USDT |
0.0730 USDT |
0.0749 USDT |
0.0749 USDT |
| 2021-12-18 |
0.0735 USDT |
170,152.0414 |
0.0753 USDT |
0.0739 USDT |
0.0762 USDT |
0.0761 USDT |
| 2021-12-17 |
0.0747 USDT |
262,316.5756 |
0.0708 USDT |
0.0675 USDT |
0.0711 USDT |
0.0707 USDT |
| 2021-12-16 |
0.0913 USDT |
231,517.7583 |
0.0846 USDT |
0.0819 USDT |
0.0844 USDT |
0.0829 USDT |
| 2021-12-15 |
0.0819 USDT |
580,415.7471 |
0.0750 USDT |
0.0728 USDT |
0.0894 USDT |
0.0949 USDT |
| 2021-12-14 |
0.0779 USDT |
322,038.0518 |
0.0759 USDT |
0.0758 USDT |
0.0828 USDT |
0.0828 USDT |
| 2021-12-13 |
0.1052 USDT |
437,106.5936 |
0.0795 USDT |
0.0697 USDT |
0.0757 USDT |
0.0749 USDT |
| 2021-12-12 |
0.1072 USDT |
96,765.7711 |
0.1140 USDT |
0.1117 USDT |
0.1137 USDT |
0.1137 USDT |
| 2021-12-11 |
0.0986 USDT |
156,432.9931 |
0.1069 USDT |
0.1023 USDT |
0.1073 USDT |
0.1085 USDT |
| 2021-12-10 |
0.1029 USDT |
115,978.4810 |
0.0991 USDT |
0.0955 USDT |
0.0973 USDT |
0.0970 USDT |
| 2021-12-09 |
0.1353 USDT |
224,452.2406 |
0.1148 USDT |
0.1046 USDT |
0.1138 USDT |
0.1141 USDT |
| 2021-12-08 |
0.1430 USDT |
93,380.3894 |
0.1469 USDT |
0.1444 USDT |
0.1501 USDT |
0.1506 USDT |
| 2021-12-07 |
0.1440 USDT |
242,785.6817 |
0.1409 USDT |
0.1328 USDT |
0.1410 USDT |
0.1409 USDT |
| 2021-12-06 |
0.1222 USDT |
137,783.0564 |
0.1232 USDT |
0.1196 USDT |
0.1241 USDT |
0.1386 USDT |
| 2021-12-05 |
0.1583 USDT |
238,470.1710 |
0.1439 USDT |
0.1328 USDT |
0.1430 USDT |
0.1464 USDT |
| 2021-12-04 |
0.1475 USDT |
135,395.5382 |
0.1714 USDT |
0.1688 USDT |
0.1747 USDT |
0.1717 USDT |
| 2021-12-03 |
0.3035 USDT |
160,613.3337 |
0.2725 USDT |
0.2455 USDT |
0.2783 USDT |
0.2783 USDT |
| 2021-12-02 |
0.2925 USDT |
48,908.1547 |
0.2965 USDT |
0.2872 USDT |
0.2973 USDT |
0.3042 USDT |
| 2021-12-01 |
0.3189 USDT |
61,510.0315 |
0.3082 USDT |
0.2886 USDT |
0.2983 USDT |
0.2958 USDT |
| 2021-11-30 |
0.3540 USDT |
53,694.8249 |
0.3380 USDT |
0.3123 USDT |
0.3271 USDT |
0.3268 USDT |
| 2021-11-29 |
0.3517 USDT |
65,664.6657 |
0.3843 USDT |
0.3720 USDT |
0.3985 USDT |
0.3887 USDT |
| 2021-11-28 |
0.3308 USDT |
71,435.4732 |
0.2916 USDT |
0.2881 USDT |
0.2976 USDT |
0.3148 USDT |
| 2021-11-27 |
0.3656 USDT |
104,134.9245 |
0.3759 USDT |
0.3220 USDT |
0.3642 USDT |
0.3750 USDT |
| 2021-11-26 |
0.2790 USDT |
58,050.2910 |
0.2704 USDT |
0.2581 USDT |
0.2732 USDT |
0.2676 USDT |
| 2021-11-25 |
0.4056 USDT |
62,430.9985 |
0.3736 USDT |
0.3570 USDT |
0.3679 USDT |
0.3573 USDT |
| 2021-11-24 |
0.3251 USDT |
211,996.7722 |
0.2817 USDT |
0.2733 USDT |
0.2919 USDT |
0.4177 USDT |
| 2021-11-23 |
0.3335 USDT |
45,161.0940 |
0.3568 USDT |
0.3291 USDT |
0.3390 USDT |
0.3349 USDT |
| 2021-11-22 |
0.3082 USDT |
77,778.7847 |
0.2918 USDT |
0.2880 USDT |
0.3148 USDT |
0.3087 USDT |
| 2021-11-21 |
0.3569 USDT |
49,674.7499 |
0.3307 USDT |
0.3107 USDT |
0.3245 USDT |
0.3245 USDT |
| 2021-11-20 |
0.3540 USDT |
34,504.7993 |
0.3472 USDT |
0.3434 USDT |
0.3523 USDT |
0.3528 USDT |
| 2021-11-19 |
0.3563 USDT |
74,596.0805 |
0.3493 USDT |
0.3209 USDT |
0.3360 USDT |
0.3250 USDT |
| 2021-11-18 |
0.2938 USDT |
75,145.3738 |
0.2673 USDT |
0.2457 USDT |
0.2638 USDT |
0.2524 USDT |
| 2021-11-17 |
0.3710 USDT |
46,395.1305 |
0.3549 USDT |
0.3399 USDT |
0.3542 USDT |
0.3418 USDT |
| 2021-11-16 |
0.4137 USDT |
71,423.8493 |
0.3947 USDT |
0.3614 USDT |
0.3947 USDT |
0.4026 USDT |
| 2021-11-15 |
0.6584 USDT |
40,768.5219 |
0.5876 USDT |
0.5488 USDT |
0.5838 USDT |
0.5750 USDT |
| 2021-11-14 |
1.0181 USDT |
51,057.0817 |
0.7916 USDT |
0.6620 USDT |
0.6854 USDT |
0.6821 USDT |
| 2021-11-13 |
0.7125 USDT |
300,433.3844 |
0.7511 USDT |
0.7376 USDT |
0.9397 USDT |
1.5239 USDT |
| 2021-11-12 |
0.3880 USDT |
22,889.9116 |
0.3838 USDT |
0.3711 USDT |
0.3772 USDT |
0.3747 USDT |
| 2021-11-11 |
0.4061 USDT |
27,586.6803 |
0.4120 USDT |
0.4103 USDT |
0.4334 USDT |
0.4325 USDT |
| 2021-11-10 |
0.4076 USDT |
490,752.7998 |
0.4176 USDT |
0.2633 USDT |
0.3825 USDT |
0.3809 USDT |
| 2021-11-09 |
0.5574 USDT |
21,739.3443 |
0.5236 USDT |
0.5203 USDT |
0.5245 USDT |
0.5230 USDT |
| 2021-11-08 |
0.5827 USDT |
26,302.7861 |
0.5915 USDT |
0.5517 USDT |
0.5662 USDT |
0.5711 USDT |