Identifier on DigiFinex: kunci_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.0307 USDT |
1,532,250.6600 |
0.0302 USDT |
0.0300 USDT |
0.0302 USDT |
0.0304 USDT |
| 2022-09-24 |
0.0309 USDT |
1,394,435.1700 |
0.0310 USDT |
0.0308 USDT |
0.0309 USDT |
0.0309 USDT |
| 2022-09-23 |
0.0311 USDT |
1,479,397.4900 |
0.0311 USDT |
0.0309 USDT |
0.0311 USDT |
0.0311 USDT |
| 2022-09-22 |
0.0313 USDT |
1,274,446.3200 |
0.0312 USDT |
0.0309 USDT |
0.0310 USDT |
0.0311 USDT |
| 2022-09-21 |
0.0313 USDT |
1,150,295.1700 |
0.0321 USDT |
0.0317 USDT |
0.0323 USDT |
0.0317 USDT |
| 2022-09-20 |
0.0319 USDT |
1,452,927.2700 |
0.0320 USDT |
0.0319 USDT |
0.0321 USDT |
0.0321 USDT |
| 2022-09-19 |
0.0323 USDT |
1,405,179.0800 |
0.0322 USDT |
0.0319 USDT |
0.0322 USDT |
0.0320 USDT |
| 2022-09-18 |
0.0338 USDT |
1,068,525.3700 |
0.0332 USDT |
0.0326 USDT |
0.0327 USDT |
0.0326 USDT |
| 2022-09-17 |
0.0348 USDT |
1,065,156.7700 |
0.0346 USDT |
0.0346 USDT |
0.0348 USDT |
0.0349 USDT |
| 2022-09-16 |
0.0360 USDT |
1,000,744.3900 |
0.0356 USDT |
0.0350 USDT |
0.0352 USDT |
0.0352 USDT |
| 2022-09-15 |
0.0368 USDT |
1,159,331.2700 |
0.0365 USDT |
0.0362 USDT |
0.0363 USDT |
0.0365 USDT |
| 2022-09-14 |
0.0378 USDT |
1,362,836.4000 |
0.0380 USDT |
0.0371 USDT |
0.0373 USDT |
0.0372 USDT |
| 2022-09-13 |
0.0397 USDT |
1,269,607.8200 |
0.0392 USDT |
0.0389 USDT |
0.0391 USDT |
0.0390 USDT |
| 2022-09-12 |
0.0413 USDT |
1,252,517.9500 |
0.0412 USDT |
0.0400 USDT |
0.0402 USDT |
0.0405 USDT |
| 2022-09-11 |
0.0423 USDT |
1,337,023.4000 |
0.0421 USDT |
0.0417 USDT |
0.0418 USDT |
0.0418 USDT |
| 2022-09-10 |
0.0417 USDT |
1,161,861.7300 |
0.0423 USDT |
0.0423 USDT |
0.0427 USDT |
0.0429 USDT |
| 2022-09-09 |
0.0410 USDT |
1,426,769.4000 |
0.0411 USDT |
0.0410 USDT |
0.0413 USDT |
0.0413 USDT |
| 2022-09-08 |
0.0407 USDT |
1,029,247.4300 |
0.0406 USDT |
0.0405 USDT |
0.0407 USDT |
0.0406 USDT |
| 2022-09-07 |
0.0414 USDT |
1,082,909.1900 |
0.0408 USDT |
0.0407 USDT |
0.0409 USDT |
0.0408 USDT |
| 2022-09-06 |
0.0433 USDT |
1,475,216.2700 |
0.0429 USDT |
0.0427 USDT |
0.0429 USDT |
0.0430 USDT |
| 2022-09-05 |
0.0431 USDT |
1,746,678.4900 |
0.0434 USDT |
0.0430 USDT |
0.0434 USDT |
0.0435 USDT |
| 2022-09-04 |
0.0427 USDT |
1,400,519.5100 |
0.0428 USDT |
0.0427 USDT |
0.0428 USDT |
0.0434 USDT |
| 2022-09-03 |
0.0429 USDT |
1,472,981.3300 |
0.0427 USDT |
0.0425 USDT |
0.0427 USDT |
0.0429 USDT |
| 2022-09-02 |
0.0431 USDT |
1,417,661.9700 |
0.0427 USDT |
0.0427 USDT |
0.0429 USDT |
0.0429 USDT |
| 2022-09-01 |
0.0432 USDT |
1,347,949.1200 |
0.0435 USDT |
0.0431 USDT |
0.0434 USDT |
0.0434 USDT |
| 2022-08-31 |
0.0453 USDT |
1,336,770.0900 |
0.0433 USDT |
0.0429 USDT |
0.0430 USDT |
0.0429 USDT |
| 2022-08-30 |
0.0504 USDT |
1,495,585.7800 |
0.0482 USDT |
0.0473 USDT |
0.0475 USDT |
0.0476 USDT |
| 2022-08-29 |
0.0525 USDT |
1,115,039.2000 |
0.0524 USDT |
0.0519 USDT |
0.0521 USDT |
0.0521 USDT |
| 2022-08-28 |
0.0541 USDT |
1,106,637.3300 |
0.0547 USDT |
0.0545 USDT |
0.0547 USDT |
0.0547 USDT |
| 2022-08-27 |
0.0609 USDT |
1,118,341.4000 |
0.0546 USDT |
0.0539 USDT |
0.0547 USDT |
0.0539 USDT |
| 2022-08-26 |
0.0707 USDT |
1,239,977.1800 |
0.0683 USDT |
0.0677 USDT |
0.0680 USDT |
0.0677 USDT |
| 2022-08-25 |
0.0753 USDT |
943,065.0300 |
0.0731 USDT |
0.0730 USDT |
0.0734 USDT |
0.0734 USDT |
| 2022-08-24 |
0.0762 USDT |
1,137,759.6300 |
0.0764 USDT |
0.0763 USDT |
0.0766 USDT |
0.0767 USDT |
| 2022-08-23 |
0.0756 USDT |
1,275,558.2000 |
0.0754 USDT |
0.0754 USDT |
0.0759 USDT |
0.0758 USDT |
| 2022-08-22 |
0.0766 USDT |
1,271,678.9000 |
0.0765 USDT |
0.0760 USDT |
0.0761 USDT |
0.0761 USDT |
| 2022-08-21 |
0.0754 USDT |
1,558,085.2600 |
0.0749 USDT |
0.0747 USDT |
0.0751 USDT |
0.0749 USDT |
| 2022-08-20 |
0.0777 USDT |
1,740,791.5000 |
0.0769 USDT |
0.0767 USDT |
0.0768 USDT |
0.0768 USDT |
| 2022-08-19 |
0.0818 USDT |
1,234,120.6200 |
0.0789 USDT |
0.0786 USDT |
0.0787 USDT |
0.0786 USDT |
| 2022-08-18 |
0.0849 USDT |
1,171,902.4200 |
0.0850 USDT |
0.0845 USDT |
0.0855 USDT |
0.0845 USDT |
| 2022-08-17 |
0.0862 USDT |
1,113,583.1300 |
0.0844 USDT |
0.0843 USDT |
0.0846 USDT |
0.0847 USDT |
| 2022-08-16 |
0.0847 USDT |
1,294,239.2900 |
0.0853 USDT |
0.0848 USDT |
0.0851 USDT |
0.0849 USDT |
| 2022-08-15 |
0.0847 USDT |
1,245,335.6800 |
0.0840 USDT |
0.0837 USDT |
0.0842 USDT |
0.0842 USDT |
| 2022-08-14 |
0.0862 USDT |
986,564.1500 |
0.0862 USDT |
0.0843 USDT |
0.0847 USDT |
0.0844 USDT |
| 2022-08-13 |
0.0884 USDT |
1,452,400.1900 |
0.0868 USDT |
0.0867 USDT |
0.0872 USDT |
0.0877 USDT |
| 2022-08-12 |
0.0888 USDT |
1,105,786.5500 |
0.0890 USDT |
0.0881 USDT |
0.0887 USDT |
0.0890 USDT |
| 2022-08-11 |
0.0898 USDT |
987,662.3700 |
0.0892 USDT |
0.0889 USDT |
0.0894 USDT |
0.0894 USDT |
| 2022-08-10 |
0.0894 USDT |
1,044,904.6100 |
0.0895 USDT |
0.0892 USDT |
0.0898 USDT |
0.0895 USDT |
| 2022-08-09 |
0.0931 USDT |
1,180,390.6500 |
0.0919 USDT |
0.0917 USDT |
0.0922 USDT |
0.0926 USDT |
| 2022-08-08 |
0.0945 USDT |
1,401,911.0100 |
0.0950 USDT |
0.0927 USDT |
0.0933 USDT |
0.0933 USDT |
| 2022-08-07 |
0.0953 USDT |
1,582,477.1300 |
0.0952 USDT |
0.0949 USDT |
0.0952 USDT |
0.0949 USDT |