Identifier on DigiFinex: lon_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-29 |
0.6470 USDT |
97,775.2870 |
0.6530 USDT |
0.6520 USDT |
0.6520 USDT |
0.6520 USDT |
| 2022-06-28 |
0.6509 USDT |
26,582.6645 |
0.6420 USDT |
0.6340 USDT |
0.6400 USDT |
0.6340 USDT |
| 2022-06-27 |
0.6671 USDT |
7,342.0814 |
0.6610 USDT |
0.6580 USDT |
0.6610 USDT |
0.6620 USDT |
| 2022-06-26 |
0.6606 USDT |
47,350.7914 |
0.6500 USDT |
0.6410 USDT |
0.6500 USDT |
0.6590 USDT |
| 2022-06-25 |
0.6487 USDT |
10,036.6569 |
0.6490 USDT |
0.6490 USDT |
0.6500 USDT |
0.6550 USDT |
| 2022-06-24 |
0.6476 USDT |
12,880.6925 |
0.6430 USDT |
0.6430 USDT |
0.6470 USDT |
0.6460 USDT |
| 2022-06-23 |
0.6317 USDT |
6,428.3097 |
0.6360 USDT |
0.6360 USDT |
0.6380 USDT |
0.6410 USDT |
| 2022-06-22 |
0.6083 USDT |
22,143.5339 |
0.6180 USDT |
0.6120 USDT |
0.6200 USDT |
0.6170 USDT |
| 2022-06-21 |
0.6198 USDT |
23,623.1711 |
0.6340 USDT |
0.6150 USDT |
0.6200 USDT |
0.6200 USDT |
| 2022-06-20 |
0.6185 USDT |
21,511.7633 |
0.6180 USDT |
0.6090 USDT |
0.6180 USDT |
0.6090 USDT |
| 2022-06-19 |
0.6327 USDT |
120,398.5653 |
0.6330 USDT |
0.6220 USDT |
0.6300 USDT |
0.6300 USDT |
| 2022-06-18 |
0.6146 USDT |
33,957.9799 |
0.6340 USDT |
0.6060 USDT |
0.6290 USDT |
0.6320 USDT |
| 2022-06-17 |
0.6201 USDT |
9,320.8828 |
0.6150 USDT |
0.6140 USDT |
0.6170 USDT |
0.6190 USDT |
| 2022-06-16 |
0.6316 USDT |
21,008.3451 |
0.6170 USDT |
0.6100 USDT |
0.6180 USDT |
0.6210 USDT |
| 2022-06-15 |
0.6333 USDT |
37,539.4415 |
0.6500 USDT |
0.6490 USDT |
0.6570 USDT |
0.6700 USDT |
| 2022-06-14 |
0.6434 USDT |
28,045.8537 |
0.6370 USDT |
0.6210 USDT |
0.6290 USDT |
0.6530 USDT |
| 2022-06-13 |
0.6394 USDT |
22,791.8706 |
0.6430 USDT |
0.6250 USDT |
0.6250 USDT |
0.6250 USDT |
| 2022-06-12 |
0.6824 USDT |
5,016.5964 |
0.6910 USDT |
0.6860 USDT |
0.6900 USDT |
0.6870 USDT |
| 2022-06-11 |
0.6770 USDT |
23,102.1949 |
0.6780 USDT |
0.6740 USDT |
0.6780 USDT |
0.6750 USDT |
| 2022-06-10 |
0.7448 USDT |
14,990.6725 |
0.7260 USDT |
0.7180 USDT |
0.7210 USDT |
0.7180 USDT |
| 2022-06-09 |
0.7710 USDT |
4,462.2804 |
0.7670 USDT |
0.7620 USDT |
0.7640 USDT |
0.7620 USDT |
| 2022-06-08 |
0.7682 USDT |
7,751.5906 |
0.7750 USDT |
0.7660 USDT |
0.7670 USDT |
0.7670 USDT |
| 2022-06-07 |
0.7557 USDT |
10,073.4246 |
0.7680 USDT |
0.7520 USDT |
0.7650 USDT |
0.7650 USDT |
| 2022-06-06 |
0.7713 USDT |
6,200.5246 |
0.7670 USDT |
0.7670 USDT |
0.7690 USDT |
0.7720 USDT |
| 2022-06-05 |
0.7292 USDT |
5,784.4037 |
0.7410 USDT |
0.7410 USDT |
0.7440 USDT |
0.7440 USDT |
| 2022-06-04 |
0.7317 USDT |
3,675.9839 |
0.7310 USDT |
0.7280 USDT |
0.7290 USDT |
0.7310 USDT |
| 2022-06-03 |
0.7277 USDT |
7,372.2434 |
0.7300 USDT |
0.7300 USDT |
0.7310 USDT |
0.7330 USDT |
| 2022-06-02 |
0.7255 USDT |
6,793.7993 |
0.7240 USDT |
0.7190 USDT |
0.7220 USDT |
0.7290 USDT |
| 2022-06-01 |
0.7290 USDT |
37,607.5754 |
0.7240 USDT |
0.7100 USDT |
0.7210 USDT |
0.7280 USDT |
| 2022-05-31 |
0.7720 USDT |
10,662.6465 |
0.7570 USDT |
0.7360 USDT |
0.7360 USDT |
0.7360 USDT |
| 2022-05-30 |
0.7831 USDT |
9,486.2118 |
0.7880 USDT |
0.7870 USDT |
0.7880 USDT |
0.7960 USDT |
| 2022-05-29 |
0.7764 USDT |
5,298.9032 |
0.7750 USDT |
0.7740 USDT |
0.7770 USDT |
0.7790 USDT |
| 2022-05-28 |
0.8273 USDT |
7,712.6973 |
0.8310 USDT |
0.8150 USDT |
0.8210 USDT |
0.8150 USDT |
| 2022-05-27 |
0.8010 USDT |
9,110.7331 |
0.8280 USDT |
0.8110 USDT |
0.8220 USDT |
0.8110 USDT |
| 2022-05-26 |
0.8090 USDT |
16,589.1353 |
0.8180 USDT |
0.7970 USDT |
0.8010 USDT |
0.8070 USDT |
| 2022-05-25 |
0.8236 USDT |
2,551.7963 |
0.8160 USDT |
0.8110 USDT |
0.8140 USDT |
0.8110 USDT |
| 2022-05-24 |
0.8633 USDT |
17,274.5848 |
0.8630 USDT |
0.8540 USDT |
0.8630 USDT |
0.8540 USDT |
| 2022-05-23 |
0.8811 USDT |
18,789.7218 |
0.8910 USDT |
0.8650 USDT |
0.8740 USDT |
0.8650 USDT |
| 2022-05-22 |
0.8670 USDT |
12,876.5868 |
0.8660 USDT |
0.8580 USDT |
0.8600 USDT |
0.8600 USDT |
| 2022-05-21 |
0.8637 USDT |
11,189.6021 |
0.8620 USDT |
0.8510 USDT |
0.8550 USDT |
0.8550 USDT |
| 2022-05-20 |
0.8609 USDT |
20,145.1804 |
0.8550 USDT |
0.8550 USDT |
0.8720 USDT |
0.8730 USDT |
| 2022-05-19 |
0.8423 USDT |
14,553.9123 |
0.8590 USDT |
0.8540 USDT |
0.8600 USDT |
0.8600 USDT |
| 2022-05-18 |
0.8609 USDT |
26,767.4728 |
0.8340 USDT |
0.8320 USDT |
0.8370 USDT |
0.8360 USDT |
| 2022-05-17 |
0.8844 USDT |
28,792.0557 |
0.8880 USDT |
0.8730 USDT |
0.8930 USDT |
0.8930 USDT |
| 2022-05-16 |
0.8414 USDT |
11,819.9035 |
0.8640 USDT |
0.8580 USDT |
0.8600 USDT |
0.8600 USDT |
| 2022-05-15 |
0.8613 USDT |
19,932.1273 |
0.8500 USDT |
0.8500 USDT |
0.8550 USDT |
0.8750 USDT |
| 2022-05-14 |
0.8483 USDT |
14,416.6207 |
0.8550 USDT |
0.8550 USDT |
0.8680 USDT |
0.8690 USDT |
| 2022-05-13 |
0.8516 USDT |
5,984.9567 |
0.8420 USDT |
0.8400 USDT |
0.8460 USDT |
0.8520 USDT |
| 2022-05-12 |
0.8127 USDT |
25,226.5111 |
0.8160 USDT |
0.7870 USDT |
0.8180 USDT |
0.8240 USDT |
| 2022-05-11 |
0.9110 USDT |
25,903.4020 |
0.8680 USDT |
0.7930 USDT |
0.8120 USDT |
0.8120 USDT |