Identifier on DigiFinex: keep3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
0.0069 USDT |
307,627.3639 |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2022-02-14 |
0.0070 USDT |
5,631,694.6162 |
0.0074 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-02-13 |
0.0069 USDT |
2,908,639.6821 |
0.0071 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-02-12 |
0.0063 USDT |
3,279,436.8259 |
0.0062 USDT |
0.0062 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-02-11 |
0.0059 USDT |
12,043,279.5917 |
0.0055 USDT |
0.0052 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-02-10 |
0.0060 USDT |
5,390,853.3764 |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-02-09 |
0.0074 USDT |
15,914,730.9992 |
0.0056 USDT |
0.0046 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-02-08 |
0.0144 USDT |
3,436,594.0252 |
0.0143 USDT |
0.0128 USDT |
0.0141 USDT |
0.0133 USDT |
| 2022-02-07 |
0.0199 USDT |
3,020,355.9612 |
0.0191 USDT |
0.0163 USDT |
0.0188 USDT |
0.0166 USDT |
| 2022-02-06 |
0.0243 USDT |
1,233,167.3510 |
0.0237 USDT |
0.0221 USDT |
0.0240 USDT |
0.0224 USDT |
| 2022-02-05 |
0.0264 USDT |
456,893.2175 |
0.0259 USDT |
0.0248 USDT |
0.0254 USDT |
0.0251 USDT |
| 2022-02-04 |
0.0342 USDT |
1,304,087.3231 |
0.0325 USDT |
0.0278 USDT |
0.0312 USDT |
0.0314 USDT |
| 2022-02-03 |
0.0461 USDT |
739,615.1440 |
0.0428 USDT |
0.0406 USDT |
0.0429 USDT |
0.0411 USDT |
| 2022-02-02 |
0.0410 USDT |
759,807.5872 |
0.0433 USDT |
0.0426 USDT |
0.0438 USDT |
0.0471 USDT |
| 2022-02-01 |
0.0385 USDT |
522,113.8183 |
0.0386 USDT |
0.0369 USDT |
0.0384 USDT |
0.0388 USDT |
| 2022-01-31 |
0.0462 USDT |
333,859.2321 |
0.0402 USDT |
0.0393 USDT |
0.0401 USDT |
0.0399 USDT |
| 2022-01-30 |
0.0452 USDT |
577,975.9752 |
0.0450 USDT |
0.0449 USDT |
0.0464 USDT |
0.0490 USDT |
| 2022-01-29 |
0.0484 USDT |
580,427.2270 |
0.0488 USDT |
0.0454 USDT |
0.0470 USDT |
0.0463 USDT |
| 2022-01-28 |
0.0616 USDT |
451,484.0417 |
0.0578 USDT |
0.0544 USDT |
0.0568 USDT |
0.0562 USDT |
| 2022-01-27 |
0.0632 USDT |
503,873.9675 |
0.0637 USDT |
0.0619 USDT |
0.0711 USDT |
0.0721 USDT |
| 2022-01-26 |
0.0595 USDT |
937,551.4038 |
0.0566 USDT |
0.0566 USDT |
0.0631 USDT |
0.0660 USDT |
| 2022-01-25 |
0.0726 USDT |
351,493.3631 |
0.0690 USDT |
0.0663 USDT |
0.0692 USDT |
0.0676 USDT |
| 2022-01-24 |
0.0805 USDT |
537,778.2485 |
0.0778 USDT |
0.0686 USDT |
0.0731 USDT |
0.0734 USDT |
| 2022-01-23 |
0.0689 USDT |
607,932.9546 |
0.0706 USDT |
0.0686 USDT |
0.0715 USDT |
0.0714 USDT |
| 2022-01-22 |
0.0764 USDT |
509,266.0104 |
0.0744 USDT |
0.0704 USDT |
0.0759 USDT |
0.0760 USDT |
| 2022-01-21 |
0.0437 USDT |
2,388,943.3582 |
0.0443 USDT |
0.0435 USDT |
0.0477 USDT |
0.0562 USDT |
| 2022-01-20 |
0.0273 USDT |
1,414,463.7552 |
0.0249 USDT |
0.0246 USDT |
0.0257 USDT |
0.0300 USDT |
| 2022-01-19 |
0.0278 USDT |
608,984.0490 |
0.0277 USDT |
0.0276 USDT |
0.0287 USDT |
0.0295 USDT |
| 2022-01-18 |
0.0275 USDT |
893,777.7256 |
0.0279 USDT |
0.0252 USDT |
0.0263 USDT |
0.0262 USDT |
| 2022-01-17 |
0.0251 USDT |
473,895.1897 |
0.0273 USDT |
0.0270 USDT |
0.0274 USDT |
0.0270 USDT |
| 2022-01-16 |
0.0232 USDT |
794,723.4849 |
0.0240 USDT |
0.0220 USDT |
0.0224 USDT |
0.0224 USDT |
| 2022-01-15 |
0.0234 USDT |
521,065.9884 |
0.0224 USDT |
0.0220 USDT |
0.0225 USDT |
0.0229 USDT |
| 2022-01-14 |
0.0263 USDT |
478,044.1868 |
0.0253 USDT |
0.0248 USDT |
0.0254 USDT |
0.0248 USDT |
| 2022-01-13 |
0.0237 USDT |
743,484.9281 |
0.0240 USDT |
0.0238 USDT |
0.0254 USDT |
0.0259 USDT |
| 2022-01-12 |
0.0269 USDT |
827,996.8076 |
0.0230 USDT |
0.0219 USDT |
0.0226 USDT |
0.0225 USDT |
| 2022-01-11 |
0.0316 USDT |
3,213,673.6645 |
0.0305 USDT |
0.0281 USDT |
0.0308 USDT |
0.0291 USDT |
| 2022-01-10 |
0.0336 USDT |
364,871.4424 |
0.0369 USDT |
0.0351 USDT |
0.0362 USDT |
0.0359 USDT |
| 2022-01-09 |
0.0309 USDT |
435,641.3599 |
0.0298 USDT |
0.0281 USDT |
0.0289 USDT |
0.0295 USDT |
| 2022-01-08 |
0.0284 USDT |
369,795.1705 |
0.0345 USDT |
0.0303 USDT |
0.0321 USDT |
0.0318 USDT |
| 2022-01-07 |
0.0260 USDT |
429,398.4705 |
0.0276 USDT |
0.0268 USDT |
0.0276 USDT |
0.0286 USDT |
| 2022-01-06 |
0.0210 USDT |
564,103.6943 |
0.0209 USDT |
0.0207 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-01-05 |
0.0148 USDT |
1,140,615.6045 |
0.0164 USDT |
0.0146 USDT |
0.0157 USDT |
0.0184 USDT |
| 2022-01-04 |
0.0145 USDT |
945,792.2655 |
0.0143 USDT |
0.0138 USDT |
0.0145 USDT |
0.0152 USDT |
| 2022-01-03 |
0.0212 USDT |
917,948.7669 |
0.0186 USDT |
0.0167 USDT |
0.0185 USDT |
0.0177 USDT |
| 2022-01-02 |
0.0276 USDT |
544,927.6207 |
0.0259 USDT |
0.0241 USDT |
0.0258 USDT |
0.0255 USDT |
| 2022-01-01 |
0.0273 USDT |
517,760.6456 |
0.0275 USDT |
0.0272 USDT |
0.0281 USDT |
0.0280 USDT |
| 2021-12-31 |
0.0302 USDT |
467,419.4108 |
0.0291 USDT |
0.0268 USDT |
0.0295 USDT |
0.0274 USDT |
| 2021-12-30 |
0.0497 USDT |
329,696.7273 |
0.0461 USDT |
0.0432 USDT |
0.0461 USDT |
0.0445 USDT |
| 2021-12-29 |
0.0509 USDT |
269,080.5191 |
0.0517 USDT |
0.0509 USDT |
0.0532 USDT |
0.0529 USDT |
| 2021-12-28 |
0.0439 USDT |
290,204.3739 |
0.0489 USDT |
0.0472 USDT |
0.0504 USDT |
0.0502 USDT |