Identifier on DigiFinex: mql_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-05 |
0.0936 USDT |
9,717.1741 |
0.0930 USDT |
0.0930 USDT |
0.0933 USDT |
0.0933 USDT |
| 2021-12-04 |
0.0965 USDT |
12,635.4907 |
0.0914 USDT |
0.0912 USDT |
0.0928 USDT |
0.0912 USDT |
| 2021-12-03 |
0.0883 USDT |
15,233.3316 |
0.0955 USDT |
0.0940 USDT |
0.0974 USDT |
0.0953 USDT |
| 2021-12-02 |
0.0846 USDT |
12,184.5644 |
0.0863 USDT |
0.0848 USDT |
0.0863 USDT |
0.0861 USDT |
| 2021-12-01 |
0.0880 USDT |
11,915.8766 |
0.0887 USDT |
0.0887 USDT |
0.0901 USDT |
0.0901 USDT |
| 2021-11-30 |
0.0871 USDT |
11,122.4262 |
0.0851 USDT |
0.0836 USDT |
0.0878 USDT |
0.0863 USDT |
| 2021-11-29 |
0.0914 USDT |
9,660.4236 |
0.0914 USDT |
0.0881 USDT |
0.0927 USDT |
0.0881 USDT |
| 2021-11-28 |
0.0928 USDT |
13,547.0045 |
0.0956 USDT |
0.0956 USDT |
0.0960 USDT |
0.0956 USDT |
| 2021-11-27 |
0.0946 USDT |
8,630.3387 |
0.0985 USDT |
0.0985 USDT |
0.0993 USDT |
0.0987 USDT |
| 2021-11-26 |
0.0930 USDT |
7,659.6444 |
0.0913 USDT |
0.0864 USDT |
0.0919 USDT |
0.0896 USDT |
| 2021-11-25 |
0.1050 USDT |
25,325.1151 |
0.1036 USDT |
0.0952 USDT |
0.0982 USDT |
0.0964 USDT |
| 2021-11-24 |
0.1124 USDT |
9,564.9440 |
0.1122 USDT |
0.1110 USDT |
0.1134 USDT |
0.1117 USDT |
| 2021-11-23 |
0.1122 USDT |
8,878.9875 |
0.1130 USDT |
0.1121 USDT |
0.1130 USDT |
0.1130 USDT |
| 2021-11-22 |
0.1146 USDT |
12,282.2777 |
0.1123 USDT |
0.1123 USDT |
0.1130 USDT |
0.1130 USDT |
| 2021-11-21 |
0.1137 USDT |
12,562.7006 |
0.1114 USDT |
0.1075 USDT |
0.1130 USDT |
0.1140 USDT |
| 2021-11-20 |
0.1197 USDT |
6,825.6319 |
0.1200 USDT |
0.1193 USDT |
0.1200 USDT |
0.1200 USDT |
| 2021-11-19 |
0.1154 USDT |
11,955.2584 |
0.1148 USDT |
0.1148 USDT |
0.1155 USDT |
0.1148 USDT |
| 2021-11-18 |
0.1246 USDT |
6,486.7948 |
0.1155 USDT |
0.1148 USDT |
0.1155 USDT |
0.1149 USDT |
| 2021-11-17 |
0.1472 USDT |
5,303.5269 |
0.1304 USDT |
0.1304 USDT |
0.1317 USDT |
0.1304 USDT |
| 2021-11-16 |
0.1656 USDT |
3,492.3825 |
0.1647 USDT |
0.1616 USDT |
0.1705 USDT |
0.1696 USDT |
| 2021-11-15 |
0.1599 USDT |
8,828.7554 |
0.1659 USDT |
0.1616 USDT |
0.1702 USDT |
0.1616 USDT |
| 2021-11-14 |
0.1706 USDT |
6,440.1895 |
0.1660 USDT |
0.1646 USDT |
0.1660 USDT |
0.1660 USDT |
| 2021-11-13 |
0.1735 USDT |
5,969.7011 |
0.1704 USDT |
0.1704 USDT |
0.1716 USDT |
0.1704 USDT |
| 2021-11-12 |
0.1709 USDT |
6,389.7661 |
0.1720 USDT |
0.1705 USDT |
0.1720 USDT |
0.1705 USDT |
| 2021-11-11 |
0.1623 USDT |
15,938.6330 |
0.1672 USDT |
0.1666 USDT |
0.1672 USDT |
0.1666 USDT |
| 2021-11-10 |
0.1586 USDT |
14,775.5869 |
0.1572 USDT |
0.1549 USDT |
0.1572 USDT |
0.1565 USDT |
| 2021-11-09 |
0.1573 USDT |
4,780.7432 |
0.1565 USDT |
0.1565 USDT |
0.1600 USDT |
0.1565 USDT |
| 2021-11-08 |
0.1552 USDT |
29,658.8858 |
0.1420 USDT |
0.1353 USDT |
0.1463 USDT |
0.1582 USDT |
| 2021-11-07 |
0.1678 USDT |
21,861.9622 |
0.1696 USDT |
0.1696 USDT |
0.1701 USDT |
0.1696 USDT |
| 2021-11-06 |
0.1646 USDT |
4,990.3610 |
0.1682 USDT |
0.1673 USDT |
0.1682 USDT |
0.1682 USDT |
| 2021-11-05 |
0.1593 USDT |
27,139.8769 |
0.1546 USDT |
0.1510 USDT |
0.1608 USDT |
0.1594 USDT |
| 2021-11-04 |
0.1628 USDT |
5,587.8685 |
0.1640 USDT |
0.1577 USDT |
0.1580 USDT |
0.1580 USDT |
| 2021-11-03 |
0.1656 USDT |
10,559.5662 |
0.1612 USDT |
0.1612 USDT |
0.1630 USDT |
0.1630 USDT |
| 2021-11-02 |
0.1540 USDT |
36,131.7684 |
0.1588 USDT |
0.1507 USDT |
0.1624 USDT |
0.1603 USDT |
| 2021-11-01 |
0.1432 USDT |
11,826.9015 |
0.1435 USDT |
0.1292 USDT |
0.1387 USDT |
0.1373 USDT |
| 2021-10-31 |
0.1305 USDT |
6,386.9692 |
0.1324 USDT |
0.1310 USDT |
0.1356 USDT |
0.1310 USDT |
| 2021-10-30 |
0.1252 USDT |
17,527.5570 |
0.1285 USDT |
0.1243 USDT |
0.1295 USDT |
0.1252 USDT |
| 2021-10-29 |
0.1133 USDT |
6,554.7045 |
0.1160 USDT |
0.1123 USDT |
0.1160 USDT |
0.1162 USDT |
| 2021-10-28 |
0.0937 USDT |
27,411.0174 |
0.0920 USDT |
0.0920 USDT |
0.0951 USDT |
0.0991 USDT |
| 2021-10-27 |
0.0917 USDT |
12,237.2133 |
0.0941 USDT |
0.0908 USDT |
0.0941 USDT |
0.0968 USDT |
| 2021-10-26 |
0.0854 USDT |
68,639.8177 |
0.0862 USDT |
0.0820 USDT |
0.0873 USDT |
0.0952 USDT |
| 2021-10-25 |
0.0712 USDT |
11,694.9960 |
0.0814 USDT |
0.0808 USDT |
0.0824 USDT |
0.0808 USDT |
| 2021-10-24 |
0.0670 USDT |
57,630.7271 |
0.0621 USDT |
0.0607 USDT |
0.0708 USDT |
0.0669 USDT |
| 2021-10-23 |
0.0683 USDT |
16,937.6227 |
0.0669 USDT |
0.0669 USDT |
0.0680 USDT |
0.0672 USDT |
| 2021-10-22 |
0.0387 USDT |
21,675.6853 |
0.0446 USDT |
0.0445 USDT |
0.0460 USDT |
0.0455 USDT |
| 2021-10-21 |
0.0259 USDT |
48,636.7899 |
0.0283 USDT |
0.0280 USDT |
0.0289 USDT |
0.0286 USDT |
| 2021-10-20 |
0.0262 USDT |
46,631.5620 |
0.0260 USDT |
0.0257 USDT |
0.0262 USDT |
0.0257 USDT |
| 2021-10-19 |
0.0263 USDT |
554,915.4927 |
0.0257 USDT |
0.0257 USDT |
0.0265 USDT |
0.0264 USDT |
| 2021-10-18 |
0.0262 USDT |
124,605.5933 |
0.0265 USDT |
0.0260 USDT |
0.0265 USDT |
0.0260 USDT |
| 2021-10-17 |
0.0262 USDT |
119,893.0639 |
0.0258 USDT |
0.0256 USDT |
0.0259 USDT |
0.0261 USDT |