Identifier on DigiFinex: mql_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-15 |
0.0521 USDT |
17,479.1548 |
0.0513 USDT |
0.0513 USDT |
0.0517 USDT |
0.0515 USDT |
| 2022-03-14 |
0.0522 USDT |
11,469.5199 |
0.0525 USDT |
0.0518 USDT |
0.0522 USDT |
0.0523 USDT |
| 2022-03-13 |
0.0529 USDT |
7,825.4716 |
0.0525 USDT |
0.0525 USDT |
0.0532 USDT |
0.0532 USDT |
| 2022-03-12 |
0.0530 USDT |
8,662.7986 |
0.0531 USDT |
0.0527 USDT |
0.0532 USDT |
0.0532 USDT |
| 2022-03-11 |
0.0523 USDT |
9,899.1007 |
0.0519 USDT |
0.0518 USDT |
0.0526 USDT |
0.0525 USDT |
| 2022-03-10 |
0.0509 USDT |
9,985.3348 |
0.0503 USDT |
0.0502 USDT |
0.0510 USDT |
0.0513 USDT |
| 2022-03-09 |
0.0530 USDT |
10,283.6749 |
0.0531 USDT |
0.0529 USDT |
0.0531 USDT |
0.0544 USDT |
| 2022-03-08 |
0.0482 USDT |
11,489.5553 |
0.0478 USDT |
0.0474 USDT |
0.0480 USDT |
0.0476 USDT |
| 2022-03-07 |
0.0476 USDT |
17,735.6333 |
0.0482 USDT |
0.0471 USDT |
0.0477 USDT |
0.0471 USDT |
| 2022-03-06 |
0.0458 USDT |
12,715.3501 |
0.0474 USDT |
0.0474 USDT |
0.0476 USDT |
0.0476 USDT |
| 2022-03-05 |
0.0410 USDT |
12,425.9585 |
0.0409 USDT |
0.0409 USDT |
0.0412 USDT |
0.0412 USDT |
| 2022-03-04 |
0.0455 USDT |
30,034.5281 |
0.0423 USDT |
0.0416 USDT |
0.0422 USDT |
0.0421 USDT |
| 2022-03-03 |
0.0424 USDT |
24,581.5600 |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
| 2022-03-02 |
0.0390 USDT |
17,389.0764 |
0.0391 USDT |
0.0390 USDT |
0.0393 USDT |
0.0422 USDT |
| 2022-03-01 |
0.0392 USDT |
12,280.4540 |
0.0401 USDT |
0.0383 USDT |
0.0386 USDT |
0.0383 USDT |
| 2022-02-28 |
0.0380 USDT |
25,705.1220 |
0.0379 USDT |
0.0377 USDT |
0.0382 USDT |
0.0380 USDT |
| 2022-02-27 |
0.0380 USDT |
37,765.0332 |
0.0381 USDT |
0.0380 USDT |
0.0381 USDT |
0.0380 USDT |
| 2022-02-26 |
0.0372 USDT |
14,394.0634 |
0.0373 USDT |
0.0371 USDT |
0.0373 USDT |
0.0371 USDT |
| 2022-02-25 |
0.0372 USDT |
20,180.5042 |
0.0372 USDT |
0.0371 USDT |
0.0373 USDT |
0.0371 USDT |
| 2022-02-24 |
0.0372 USDT |
19,639.7964 |
0.0371 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-02-23 |
0.0372 USDT |
18,004.6845 |
0.0371 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-02-22 |
0.0372 USDT |
15,259.0388 |
0.0371 USDT |
0.0371 USDT |
0.0373 USDT |
0.0371 USDT |
| 2022-02-21 |
0.0372 USDT |
19,373.7318 |
0.0373 USDT |
0.0371 USDT |
0.0373 USDT |
0.0372 USDT |
| 2022-02-20 |
0.0372 USDT |
13,789.1304 |
0.0373 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-02-19 |
0.0372 USDT |
17,410.6152 |
0.0372 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |
| 2022-02-18 |
0.0373 USDT |
13,863.4667 |
0.0371 USDT |
0.0371 USDT |
0.0372 USDT |
0.0371 USDT |
| 2022-02-17 |
0.0383 USDT |
28,830.9050 |
0.0383 USDT |
0.0382 USDT |
0.0383 USDT |
0.0383 USDT |
| 2022-02-16 |
0.0379 USDT |
38,617.2078 |
0.0384 USDT |
0.0383 USDT |
0.0384 USDT |
0.0384 USDT |
| 2022-02-15 |
0.0370 USDT |
15,253.9594 |
0.0367 USDT |
0.0365 USDT |
0.0372 USDT |
0.0374 USDT |
| 2022-02-14 |
0.0383 USDT |
15,444.5158 |
0.0381 USDT |
0.0376 USDT |
0.0381 USDT |
0.0380 USDT |
| 2022-02-13 |
0.0369 USDT |
55,176.5431 |
0.0369 USDT |
0.0369 USDT |
0.0370 USDT |
0.0370 USDT |
| 2022-02-12 |
0.0369 USDT |
34,491.8863 |
0.0369 USDT |
0.0369 USDT |
0.0370 USDT |
0.0369 USDT |
| 2022-02-11 |
0.0366 USDT |
85,448.3422 |
0.0370 USDT |
0.0369 USDT |
0.0370 USDT |
0.0370 USDT |
| 2022-02-10 |
0.0364 USDT |
0.0000 |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
| 2022-02-09 |
0.0367 USDT |
34,684.0701 |
0.0368 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
| 2022-02-08 |
0.0367 USDT |
35,140.6918 |
0.0367 USDT |
0.0366 USDT |
0.0368 USDT |
0.0366 USDT |
| 2022-02-07 |
0.0367 USDT |
26,987.7308 |
0.0367 USDT |
0.0366 USDT |
0.0368 USDT |
0.0368 USDT |
| 2022-02-06 |
0.0370 USDT |
32,310.0502 |
0.0369 USDT |
0.0369 USDT |
0.0370 USDT |
0.0369 USDT |
| 2022-02-05 |
0.0368 USDT |
31,216.3900 |
0.0369 USDT |
0.0369 USDT |
0.0370 USDT |
0.0369 USDT |
| 2022-02-04 |
0.0347 USDT |
59,385.3647 |
0.0332 USDT |
0.0332 USDT |
0.0335 USDT |
0.0350 USDT |
| 2022-02-03 |
0.0339 USDT |
34,522.4285 |
0.0339 USDT |
0.0339 USDT |
0.0340 USDT |
0.0339 USDT |
| 2022-02-02 |
0.0352 USDT |
18,865.6950 |
0.0348 USDT |
0.0333 USDT |
0.0342 USDT |
0.0335 USDT |
| 2022-02-01 |
0.0345 USDT |
15,211.7680 |
0.0354 USDT |
0.0347 USDT |
0.0355 USDT |
0.0354 USDT |
| 2022-01-31 |
0.0349 USDT |
15,235.0979 |
0.0350 USDT |
0.0343 USDT |
0.0346 USDT |
0.0343 USDT |
| 2022-01-30 |
0.0349 USDT |
49,024.8592 |
0.0351 USDT |
0.0343 USDT |
0.0352 USDT |
0.0352 USDT |
| 2022-01-29 |
0.0362 USDT |
66,454.0354 |
0.0353 USDT |
0.0343 USDT |
0.0343 USDT |
0.0343 USDT |
| 2022-01-28 |
0.0364 USDT |
76,289.4200 |
0.0364 USDT |
0.0361 USDT |
0.0365 USDT |
0.0362 USDT |
| 2022-01-27 |
0.0358 USDT |
63,918.2696 |
0.0353 USDT |
0.0353 USDT |
0.0355 USDT |
0.0353 USDT |
| 2022-01-26 |
0.0389 USDT |
74,714.5385 |
0.0406 USDT |
0.0405 USDT |
0.0409 USDT |
0.0406 USDT |
| 2022-01-25 |
0.0345 USDT |
26,239.3559 |
0.0344 USDT |
0.0344 USDT |
0.0346 USDT |
0.0346 USDT |