Identifier on DigiFinex: lon_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-21 |
0.9747 USDT |
4,387.5739 |
0.9710 USDT |
0.9700 USDT |
0.9700 USDT |
0.9700 USDT |
| 2022-03-20 |
0.9546 USDT |
8,829.2827 |
0.9400 USDT |
0.9400 USDT |
0.9460 USDT |
0.9540 USDT |
| 2022-03-19 |
0.9689 USDT |
9,585.6872 |
0.9650 USDT |
0.9550 USDT |
0.9600 USDT |
0.9600 USDT |
| 2022-03-18 |
0.9750 USDT |
13,182.2901 |
0.9880 USDT |
0.9790 USDT |
0.9840 USDT |
0.9790 USDT |
| 2022-03-17 |
0.9629 USDT |
8,940.5161 |
0.9820 USDT |
0.9740 USDT |
0.9740 USDT |
0.9740 USDT |
| 2022-03-16 |
0.9362 USDT |
5,909.0893 |
0.9470 USDT |
0.9460 USDT |
0.9470 USDT |
0.9460 USDT |
| 2022-03-15 |
0.9604 USDT |
27,887.5807 |
0.9470 USDT |
0.9380 USDT |
0.9380 USDT |
0.9380 USDT |
| 2022-03-14 |
0.9811 USDT |
6,523.1442 |
0.9810 USDT |
0.9680 USDT |
0.9680 USDT |
0.9680 USDT |
| 2022-03-13 |
0.9884 USDT |
2,586.0447 |
0.9990 USDT |
0.9990 USDT |
1.0030 USDT |
1.0010 USDT |
| 2022-03-12 |
0.9757 USDT |
3,292.7264 |
0.9660 USDT |
0.9660 USDT |
0.9780 USDT |
0.9790 USDT |
| 2022-03-11 |
0.9710 USDT |
3,082.3470 |
0.9610 USDT |
0.9610 USDT |
0.9610 USDT |
0.9640 USDT |
| 2022-03-10 |
0.9717 USDT |
1,896.2293 |
0.9780 USDT |
0.9780 USDT |
0.9780 USDT |
0.9780 USDT |
| 2022-03-09 |
0.9602 USDT |
10,845.6333 |
0.9520 USDT |
0.9520 USDT |
0.9550 USDT |
0.9550 USDT |
| 2022-03-08 |
0.9519 USDT |
13,750.7646 |
0.9310 USDT |
0.9310 USDT |
0.9310 USDT |
0.9480 USDT |
| 2022-03-07 |
0.9743 USDT |
31,052.2088 |
0.9520 USDT |
0.9400 USDT |
0.9520 USDT |
0.9520 USDT |
| 2022-03-06 |
1.0071 USDT |
11,171.1909 |
1.0030 USDT |
0.9970 USDT |
1.0120 USDT |
0.9970 USDT |
| 2022-03-05 |
0.9995 USDT |
3,219.0205 |
1.0030 USDT |
1.0000 USDT |
1.0010 USDT |
1.0000 USDT |
| 2022-03-04 |
1.0108 USDT |
12,302.6951 |
1.0060 USDT |
0.9920 USDT |
0.9990 USDT |
1.0000 USDT |
| 2022-03-03 |
1.0581 USDT |
5,795.3179 |
1.0430 USDT |
1.0410 USDT |
1.0450 USDT |
1.0530 USDT |
| 2022-03-02 |
1.0595 USDT |
8,423.4915 |
1.0710 USDT |
1.0690 USDT |
1.0710 USDT |
1.0760 USDT |
| 2022-03-01 |
1.0670 USDT |
10,253.9999 |
1.0420 USDT |
1.0340 USDT |
1.0440 USDT |
1.0530 USDT |
| 2022-02-28 |
1.0525 USDT |
9,270.2849 |
1.0640 USDT |
1.0630 USDT |
1.0660 USDT |
1.0940 USDT |
| 2022-02-27 |
1.0528 USDT |
14,607.0463 |
1.0630 USDT |
1.0280 USDT |
1.0320 USDT |
1.0320 USDT |
| 2022-02-26 |
1.0598 USDT |
7,279.6485 |
1.0410 USDT |
1.0410 USDT |
1.0490 USDT |
1.0580 USDT |
| 2022-02-25 |
1.0497 USDT |
15,293.0368 |
1.0380 USDT |
1.0380 USDT |
1.0550 USDT |
1.0690 USDT |
| 2022-02-24 |
0.9939 USDT |
25,554.2346 |
1.0330 USDT |
1.0330 USDT |
1.0340 USDT |
1.0340 USDT |
| 2022-02-23 |
1.0223 USDT |
12,009.2580 |
1.0090 USDT |
0.9920 USDT |
1.0020 USDT |
0.9970 USDT |
| 2022-02-22 |
1.0129 USDT |
6,359.1884 |
1.0170 USDT |
1.0140 USDT |
1.0170 USDT |
1.0150 USDT |
| 2022-02-21 |
1.0524 USDT |
10,426.4399 |
1.0270 USDT |
1.0220 USDT |
1.0290 USDT |
1.0220 USDT |
| 2022-02-20 |
1.0644 USDT |
5,389.0243 |
1.0720 USDT |
1.0670 USDT |
1.0720 USDT |
1.0700 USDT |
| 2022-02-19 |
1.0698 USDT |
10,914.7029 |
1.0490 USDT |
1.0440 USDT |
1.0490 USDT |
1.0490 USDT |
| 2022-02-18 |
1.0942 USDT |
5,499.2209 |
1.0970 USDT |
1.0810 USDT |
1.0850 USDT |
1.0820 USDT |
| 2022-02-17 |
1.1014 USDT |
31,658.0890 |
1.0850 USDT |
1.0720 USDT |
1.0810 USDT |
1.0800 USDT |
| 2022-02-16 |
1.1410 USDT |
4,657.5288 |
1.1430 USDT |
1.1400 USDT |
1.1460 USDT |
1.1450 USDT |
| 2022-02-15 |
1.1350 USDT |
6,923.7154 |
1.1310 USDT |
1.1210 USDT |
1.1260 USDT |
1.1230 USDT |
| 2022-02-14 |
1.1144 USDT |
6,738.9138 |
1.1350 USDT |
1.1080 USDT |
1.1110 USDT |
1.1100 USDT |
| 2022-02-13 |
1.1574 USDT |
5,735.3524 |
1.1320 USDT |
1.1320 USDT |
1.1500 USDT |
1.1550 USDT |
| 2022-02-12 |
1.1071 USDT |
10,913.1931 |
1.1610 USDT |
1.1380 USDT |
1.1560 USDT |
1.1560 USDT |
| 2022-02-11 |
1.0403 USDT |
8,799.5456 |
1.0280 USDT |
1.0100 USDT |
1.0110 USDT |
1.0110 USDT |
| 2022-02-10 |
1.0865 USDT |
10,966.9356 |
1.1090 USDT |
1.0640 USDT |
1.0650 USDT |
1.0640 USDT |
| 2022-02-09 |
1.0805 USDT |
1,557.5708 |
1.0920 USDT |
1.0910 USDT |
1.0980 USDT |
1.1020 USDT |
| 2022-02-08 |
1.0562 USDT |
3,314.9549 |
1.0480 USDT |
1.0460 USDT |
1.0490 USDT |
1.0650 USDT |
| 2022-02-07 |
1.0810 USDT |
1,494.3698 |
1.0940 USDT |
1.0750 USDT |
1.0770 USDT |
1.0770 USDT |
| 2022-02-06 |
1.0613 USDT |
1,534.2494 |
1.0540 USDT |
1.0530 USDT |
1.0550 USDT |
1.0580 USDT |
| 2022-02-05 |
1.0340 USDT |
536.3015 |
1.0170 USDT |
1.0150 USDT |
1.0160 USDT |
1.0170 USDT |
| 2022-02-04 |
0.9970 USDT |
4,765.6234 |
1.0260 USDT |
1.0110 USDT |
1.0130 USDT |
1.0130 USDT |
| 2022-02-03 |
0.9913 USDT |
7,363.2743 |
0.9640 USDT |
0.9640 USDT |
0.9640 USDT |
0.9680 USDT |
| 2022-02-02 |
1.0344 USDT |
16,446.3960 |
0.9880 USDT |
0.9740 USDT |
0.9860 USDT |
0.9740 USDT |
| 2022-02-01 |
1.0749 USDT |
912.5592 |
1.0730 USDT |
1.0730 USDT |
1.0760 USDT |
1.0770 USDT |
| 2022-01-31 |
1.0842 USDT |
807.9944 |
1.1010 USDT |
1.1000 USDT |
1.1020 USDT |
1.1010 USDT |