Identifier on DigiFinex: mql_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-24 |
0.0345 USDT |
57,389.7927 |
0.0346 USDT |
0.0344 USDT |
0.0346 USDT |
0.0344 USDT |
| 2022-01-23 |
0.0353 USDT |
58,472.1931 |
0.0348 USDT |
0.0347 USDT |
0.0348 USDT |
0.0347 USDT |
| 2022-01-22 |
0.0372 USDT |
22,204.1921 |
0.0366 USDT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
| 2022-01-21 |
0.0407 USDT |
57,018.2392 |
0.0398 USDT |
0.0393 USDT |
0.0397 USDT |
0.0393 USDT |
| 2022-01-20 |
0.0426 USDT |
42,849.2432 |
0.0430 USDT |
0.0430 USDT |
0.0431 USDT |
0.0431 USDT |
| 2022-01-19 |
0.0441 USDT |
25,711.6249 |
0.0402 USDT |
0.0397 USDT |
0.0403 USDT |
0.0401 USDT |
| 2022-01-18 |
0.0445 USDT |
768,183.0305 |
0.0440 USDT |
0.0432 USDT |
0.0442 USDT |
0.0451 USDT |
| 2022-01-17 |
0.0445 USDT |
56,132.4524 |
0.0437 USDT |
0.0436 USDT |
0.0437 USDT |
0.0436 USDT |
| 2022-01-16 |
0.0452 USDT |
30,133.2792 |
0.0454 USDT |
0.0451 USDT |
0.0457 USDT |
0.0453 USDT |
| 2022-01-15 |
0.0449 USDT |
64,085.2792 |
0.0449 USDT |
0.0448 USDT |
0.0449 USDT |
0.0449 USDT |
| 2022-01-14 |
0.0471 USDT |
40,312.1387 |
0.0458 USDT |
0.0456 USDT |
0.0458 USDT |
0.0458 USDT |
| 2022-01-13 |
0.0451 USDT |
39,062.7421 |
0.0468 USDT |
0.0468 USDT |
0.0478 USDT |
0.0485 USDT |
| 2022-01-12 |
0.0423 USDT |
22,833.7335 |
0.0439 USDT |
0.0436 USDT |
0.0441 USDT |
0.0437 USDT |
| 2022-01-11 |
0.0390 USDT |
26,003.1954 |
0.0384 USDT |
0.0384 USDT |
0.0394 USDT |
0.0384 USDT |
| 2022-01-10 |
0.0499 USDT |
25,604.7559 |
0.0390 USDT |
0.0376 USDT |
0.0403 USDT |
0.0392 USDT |
| 2022-01-09 |
0.0520 USDT |
27,615.7455 |
0.0519 USDT |
0.0519 USDT |
0.0522 USDT |
0.0522 USDT |
| 2022-01-08 |
0.0523 USDT |
387,847.0233 |
0.0522 USDT |
0.0519 USDT |
0.0523 USDT |
0.0519 USDT |
| 2022-01-07 |
0.0532 USDT |
16,979.8204 |
0.0528 USDT |
0.0528 USDT |
0.0531 USDT |
0.0528 USDT |
| 2022-01-06 |
0.0562 USDT |
16,374.5636 |
0.0539 USDT |
0.0536 USDT |
0.0539 USDT |
0.0539 USDT |
| 2022-01-05 |
0.0587 USDT |
45,520.2196 |
0.0588 USDT |
0.0585 USDT |
0.0590 USDT |
0.0585 USDT |
| 2022-01-04 |
0.0589 USDT |
26,693.0706 |
0.0579 USDT |
0.0579 USDT |
0.0590 USDT |
0.0590 USDT |
| 2022-01-03 |
0.0588 USDT |
23,628.4427 |
0.0591 USDT |
0.0591 USDT |
0.0596 USDT |
0.0591 USDT |
| 2022-01-02 |
0.0613 USDT |
18,050.8952 |
0.0618 USDT |
0.0598 USDT |
0.0618 USDT |
0.0615 USDT |
| 2022-01-01 |
0.0593 USDT |
21,664.9430 |
0.0589 USDT |
0.0586 USDT |
0.0586 USDT |
0.0586 USDT |
| 2021-12-31 |
0.0594 USDT |
33,613.1314 |
0.0602 USDT |
0.0592 USDT |
0.0612 USDT |
0.0611 USDT |
| 2021-12-30 |
0.0600 USDT |
52,028.8940 |
0.0600 USDT |
0.0597 USDT |
0.0600 USDT |
0.0597 USDT |
| 2021-12-29 |
0.0606 USDT |
15,980.6730 |
0.0599 USDT |
0.0591 USDT |
0.0600 USDT |
0.0591 USDT |
| 2021-12-28 |
0.0645 USDT |
27,747.0123 |
0.0634 USDT |
0.0614 USDT |
0.0625 USDT |
0.0615 USDT |
| 2021-12-27 |
0.0658 USDT |
19,887.4796 |
0.0651 USDT |
0.0639 USDT |
0.0661 USDT |
0.0645 USDT |
| 2021-12-26 |
0.0711 USDT |
14,508.7940 |
0.0711 USDT |
0.0698 USDT |
0.0720 USDT |
0.0708 USDT |
| 2021-12-25 |
0.0713 USDT |
18,840.7022 |
0.0713 USDT |
0.0702 USDT |
0.0724 USDT |
0.0708 USDT |
| 2021-12-24 |
0.0728 USDT |
11,644.9777 |
0.0702 USDT |
0.0702 USDT |
0.0720 USDT |
0.0715 USDT |
| 2021-12-23 |
0.0770 USDT |
18,000.6420 |
0.0744 USDT |
0.0741 USDT |
0.0744 USDT |
0.0741 USDT |
| 2021-12-22 |
0.0800 USDT |
21,463.4506 |
0.0769 USDT |
0.0769 USDT |
0.0790 USDT |
0.0789 USDT |
| 2021-12-21 |
0.0680 USDT |
30,902.7946 |
0.0747 USDT |
0.0735 USDT |
0.0757 USDT |
0.0751 USDT |
| 2021-12-20 |
0.0721 USDT |
18,261.2912 |
0.0706 USDT |
0.0682 USDT |
0.0683 USDT |
0.0683 USDT |
| 2021-12-19 |
0.0718 USDT |
15,816.7310 |
0.0729 USDT |
0.0729 USDT |
0.0730 USDT |
0.0730 USDT |
| 2021-12-18 |
0.0703 USDT |
17,799.0770 |
0.0685 USDT |
0.0685 USDT |
0.0690 USDT |
0.0690 USDT |
| 2021-12-17 |
0.0855 USDT |
29,957.9551 |
0.0762 USDT |
0.0650 USDT |
0.0667 USDT |
0.0662 USDT |
| 2021-12-16 |
0.0823 USDT |
12,911.5821 |
0.0902 USDT |
0.0901 USDT |
0.0904 USDT |
0.0904 USDT |
| 2021-12-15 |
0.0856 USDT |
34,514.2181 |
0.0812 USDT |
0.0798 USDT |
0.0812 USDT |
0.0812 USDT |
| 2021-12-14 |
0.0925 USDT |
18,185.5978 |
0.0889 USDT |
0.0889 USDT |
0.0943 USDT |
0.0889 USDT |
| 2021-12-13 |
0.1035 USDT |
35,053.5554 |
0.1052 USDT |
0.0842 USDT |
0.1052 USDT |
0.1052 USDT |
| 2021-12-12 |
0.1060 USDT |
9,237.4409 |
0.1043 USDT |
0.1043 USDT |
0.1051 USDT |
0.1043 USDT |
| 2021-12-11 |
0.1093 USDT |
7,483.9508 |
0.1113 USDT |
0.1093 USDT |
0.1113 USDT |
0.1113 USDT |
| 2021-12-10 |
0.1095 USDT |
6,392.2849 |
0.1080 USDT |
0.1061 USDT |
0.1087 USDT |
0.1087 USDT |
| 2021-12-09 |
0.1128 USDT |
13,790.4147 |
0.1134 USDT |
0.1128 USDT |
0.1128 USDT |
0.1128 USDT |
| 2021-12-08 |
0.0963 USDT |
8,198.6845 |
0.0962 USDT |
0.0961 USDT |
0.0962 USDT |
0.0962 USDT |
| 2021-12-07 |
0.0999 USDT |
2,491.4377 |
0.0987 USDT |
0.0974 USDT |
0.1010 USDT |
0.0975 USDT |
| 2021-12-06 |
0.0983 USDT |
8,100.4650 |
0.1006 USDT |
0.1006 USDT |
0.1010 USDT |
0.1010 USDT |