Identifier on DigiFinex: one3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0071 USDT |
21,835,446.7055 |
0.0075 USDT |
0.0073 USDT |
0.0077 USDT |
0.0082 USDT |
| 2024-05-02 |
0.0062 USDT |
42,253,747.6563 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0067 USDT |
| 2024-05-01 |
0.0057 USDT |
155,482,507.8494 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0061 USDT |
| 2024-04-30 |
0.0063 USDT |
101,571,402.2033 |
0.0057 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-04-29 |
0.0076 USDT |
20,950,024.2709 |
0.0075 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-04-28 |
0.0091 USDT |
16,721,006.6737 |
0.0090 USDT |
0.0081 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-04-27 |
0.0088 USDT |
37,392,253.9221 |
0.0084 USDT |
0.0084 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-04-26 |
0.0098 USDT |
19,881,334.9459 |
0.0097 USDT |
0.0093 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-04-25 |
0.0099 USDT |
15,742,970.4803 |
0.0104 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-04-24 |
0.0119 USDT |
59,662,131.3997 |
0.0122 USDT |
0.0104 USDT |
0.0110 USDT |
0.0112 USDT |
| 2024-04-23 |
0.0122 USDT |
34,236,909.0461 |
0.0124 USDT |
0.0115 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-04-22 |
0.0121 USDT |
22,117,766.1625 |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0124 USDT |
| 2024-04-21 |
0.0119 USDT |
20,233,148.4276 |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0117 USDT |
| 2024-04-20 |
0.0104 USDT |
38,144,728.6313 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0124 USDT |
| 2024-04-19 |
0.0092 USDT |
34,921,199.5865 |
0.0102 USDT |
0.0092 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-04-18 |
0.0092 USDT |
41,559,706.4217 |
0.0102 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-04-17 |
0.0087 USDT |
46,586,000.1821 |
0.0077 USDT |
0.0073 USDT |
0.0081 USDT |
0.0087 USDT |
| 2024-04-16 |
0.0094 USDT |
28,777,267.5550 |
0.0092 USDT |
0.0089 USDT |
0.0093 USDT |
0.0096 USDT |
| 2024-04-15 |
0.0114 USDT |
50,000,721.0647 |
0.0120 USDT |
0.0087 USDT |
0.0100 USDT |
0.0094 USDT |
| 2024-04-14 |
0.0105 USDT |
39,619,704.4172 |
0.0102 USDT |
0.0095 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-04-13 |
0.0147 USDT |
30,349,819.8947 |
0.0147 USDT |
0.0054 USDT |
0.0078 USDT |
0.0082 USDT |
| 2024-04-12 |
0.0241 USDT |
29,360,349.0637 |
0.0269 USDT |
0.0110 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-04-11 |
0.0312 USDT |
7,788,288.6831 |
0.0302 USDT |
0.0284 USDT |
0.0299 USDT |
0.0303 USDT |
| 2024-04-10 |
0.0318 USDT |
7,616,859.4375 |
0.0322 USDT |
0.0302 USDT |
0.0318 USDT |
0.0325 USDT |
| 2024-04-09 |
0.0391 USDT |
12,316,150.1113 |
0.0384 USDT |
0.0345 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-04-08 |
0.0396 USDT |
5,088,930.0687 |
0.0440 USDT |
0.0402 USDT |
0.0416 USDT |
0.0436 USDT |
| 2024-04-07 |
0.0358 USDT |
3,895,620.6089 |
0.0371 USDT |
0.0343 USDT |
0.0353 USDT |
0.0352 USDT |
| 2024-04-06 |
0.0339 USDT |
2,834,689.9007 |
0.0323 USDT |
0.0322 USDT |
0.0331 USDT |
0.0331 USDT |
| 2024-04-05 |
0.0333 USDT |
5,661,551.9027 |
0.0341 USDT |
0.0324 USDT |
0.0336 USDT |
0.0338 USDT |
| 2024-04-04 |
0.0373 USDT |
9,666,111.1601 |
0.0396 USDT |
0.0361 USDT |
0.0373 USDT |
0.0367 USDT |
| 2024-04-03 |
0.0372 USDT |
10,139,169.0438 |
0.0368 USDT |
0.0329 USDT |
0.0357 USDT |
0.0351 USDT |
| 2024-04-02 |
0.0379 USDT |
12,063,702.8710 |
0.0385 USDT |
0.0355 USDT |
0.0380 USDT |
0.0369 USDT |
| 2024-04-01 |
0.0464 USDT |
4,627,602.9849 |
0.0415 USDT |
0.0398 USDT |
0.0417 USDT |
0.0454 USDT |
| 2024-03-31 |
0.0515 USDT |
5,513,316.6472 |
0.0529 USDT |
0.0514 USDT |
0.0527 USDT |
0.0570 USDT |
| 2024-03-30 |
0.0505 USDT |
4,376,884.5630 |
0.0511 USDT |
0.0462 USDT |
0.0478 USDT |
0.0476 USDT |
| 2024-03-29 |
0.0528 USDT |
6,248,312.3068 |
0.0507 USDT |
0.0497 USDT |
0.0519 USDT |
0.0497 USDT |
| 2024-03-28 |
0.0556 USDT |
5,062,860.1675 |
0.0568 USDT |
0.0549 USDT |
0.0562 USDT |
0.0557 USDT |
| 2024-03-27 |
0.0628 USDT |
5,550,645.3495 |
0.0570 USDT |
0.0528 USDT |
0.0555 USDT |
0.0541 USDT |
| 2024-03-26 |
0.0676 USDT |
6,240,530.4277 |
0.0670 USDT |
0.0613 USDT |
0.0646 USDT |
0.0638 USDT |
| 2024-03-25 |
0.0639 USDT |
3,779,400.5162 |
0.0678 USDT |
0.0661 USDT |
0.0690 USDT |
0.0670 USDT |
| 2024-03-24 |
0.0566 USDT |
16,869,164.9604 |
0.0524 USDT |
0.0494 USDT |
0.0526 USDT |
0.0609 USDT |
| 2024-03-23 |
0.0496 USDT |
2,113,301.0833 |
0.0538 USDT |
0.0513 USDT |
0.0519 USDT |
0.0516 USDT |
| 2024-03-22 |
0.0517 USDT |
10,443,232.3758 |
0.0446 USDT |
0.0446 USDT |
0.0465 USDT |
0.0462 USDT |
| 2024-03-21 |
0.0552 USDT |
15,303,177.6385 |
0.0586 USDT |
0.0494 USDT |
0.0530 USDT |
0.0528 USDT |
| 2024-03-20 |
0.0384 USDT |
33,984,263.4912 |
0.0412 USDT |
0.0345 USDT |
0.0400 USDT |
0.0479 USDT |
| 2024-03-19 |
0.0382 USDT |
19,837,785.3806 |
0.0384 USDT |
0.0355 USDT |
0.0388 USDT |
0.0422 USDT |
| 2024-03-18 |
0.0522 USDT |
8,059,219.0770 |
0.0471 USDT |
0.0445 USDT |
0.0475 USDT |
0.0484 USDT |
| 2024-03-17 |
0.0527 USDT |
4,301,279.5326 |
0.0594 USDT |
0.0570 USDT |
0.0595 USDT |
0.0591 USDT |
| 2024-03-16 |
0.0650 USDT |
18,246,087.3804 |
0.0622 USDT |
0.0484 USDT |
0.0544 USDT |
0.0541 USDT |
| 2024-03-15 |
0.0658 USDT |
14,186,598.1447 |
0.0646 USDT |
0.0602 USDT |
0.0660 USDT |
0.0714 USDT |