Identifier on DigiFinex: one3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
3.1711 USDT |
161,938.4637 |
3.1847 USDT |
3.1824 USDT |
3.4194 USDT |
3.6711 USDT |
| 2022-04-28 |
2.5693 USDT |
37,866.6283 |
2.4895 USDT |
2.4555 USDT |
2.5598 USDT |
2.6664 USDT |
| 2022-04-27 |
2.5706 USDT |
31,433.0016 |
2.6492 USDT |
2.4727 USDT |
2.5740 USDT |
2.5034 USDT |
| 2022-04-26 |
2.3759 USDT |
135,452.0641 |
2.5350 USDT |
2.4787 USDT |
2.5833 USDT |
2.5950 USDT |
| 2022-04-25 |
2.2709 USDT |
29,792.8640 |
2.2031 USDT |
2.1008 USDT |
2.1364 USDT |
2.1112 USDT |
| 2022-04-24 |
1.8861 USDT |
17,537.6658 |
1.8844 USDT |
1.8715 USDT |
1.9256 USDT |
1.9237 USDT |
| 2022-04-23 |
1.8147 USDT |
10,562.4287 |
1.8039 USDT |
1.7407 USDT |
1.7703 USDT |
1.7735 USDT |
| 2022-04-22 |
1.7532 USDT |
51,870.1949 |
1.8265 USDT |
1.7251 USDT |
1.7507 USDT |
1.7465 USDT |
| 2022-04-21 |
1.6130 USDT |
244,909.8141 |
1.6402 USDT |
1.6402 USDT |
1.7549 USDT |
1.7547 USDT |
| 2022-04-20 |
1.4787 USDT |
31,902.0317 |
1.5550 USDT |
1.5015 USDT |
1.5338 USDT |
1.5449 USDT |
| 2022-04-19 |
1.5680 USDT |
19,325.1600 |
1.5319 USDT |
1.4901 USDT |
1.5293 USDT |
1.4954 USDT |
| 2022-04-18 |
1.9720 USDT |
80,640.7002 |
1.6315 USDT |
1.5205 USDT |
1.5566 USDT |
1.5514 USDT |
| 2022-04-17 |
1.7619 USDT |
16,458.7715 |
1.7833 USDT |
1.7421 USDT |
1.7839 USDT |
1.7749 USDT |
| 2022-04-16 |
1.7289 USDT |
5,895.6548 |
1.7711 USDT |
1.7212 USDT |
1.7410 USDT |
1.7212 USDT |
| 2022-04-15 |
1.7531 USDT |
16,922.0829 |
1.7438 USDT |
1.6959 USDT |
1.7210 USDT |
1.7100 USDT |
| 2022-04-14 |
1.7425 USDT |
40,538.3222 |
1.8252 USDT |
1.7331 USDT |
1.7656 USDT |
1.7472 USDT |
| 2022-04-13 |
1.8632 USDT |
30,858.4661 |
1.7758 USDT |
1.6943 USDT |
1.7522 USDT |
1.7447 USDT |
| 2022-04-12 |
1.9772 USDT |
80,611.6795 |
2.0431 USDT |
1.9534 USDT |
2.0211 USDT |
2.0246 USDT |
| 2022-04-11 |
1.8469 USDT |
200,434.7349 |
1.9269 USDT |
1.8722 USDT |
1.9520 USDT |
2.1060 USDT |
| 2022-04-10 |
1.5462 USDT |
43,088.4620 |
1.5323 USDT |
1.4311 USDT |
1.4633 USDT |
1.4540 USDT |
| 2022-04-09 |
1.6362 USDT |
24,891.9178 |
1.5869 USDT |
1.5316 USDT |
1.5683 USDT |
1.5718 USDT |
| 2022-04-08 |
1.4415 USDT |
214,418.8138 |
1.4860 USDT |
1.4586 USDT |
1.5466 USDT |
1.6956 USDT |
| 2022-04-07 |
1.4426 USDT |
58,033.9597 |
1.3388 USDT |
1.2934 USDT |
1.3282 USDT |
1.3150 USDT |
| 2022-04-06 |
1.2729 USDT |
202,414.0656 |
1.3480 USDT |
1.2970 USDT |
1.3358 USDT |
1.4659 USDT |
| 2022-04-05 |
0.9379 USDT |
178,837.2020 |
0.9758 USDT |
0.9735 USDT |
1.0249 USDT |
0.9979 USDT |
| 2022-04-04 |
0.9909 USDT |
201,066.2416 |
0.9812 USDT |
0.9211 USDT |
0.9377 USDT |
0.9211 USDT |
| 2022-04-03 |
0.9235 USDT |
52,348.1970 |
0.8967 USDT |
0.8692 USDT |
0.8928 USDT |
0.8705 USDT |
| 2022-04-02 |
0.8636 USDT |
169,388.3585 |
0.9369 USDT |
0.8836 USDT |
0.9161 USDT |
0.9096 USDT |
| 2022-04-01 |
1.0467 USDT |
114,918.7722 |
0.9111 USDT |
0.8944 USDT |
0.9247 USDT |
0.9111 USDT |
| 2022-03-31 |
0.9829 USDT |
182,899.8837 |
1.0677 USDT |
1.0278 USDT |
1.0651 USDT |
1.0554 USDT |
| 2022-03-30 |
1.0599 USDT |
736,943.8379 |
0.9644 USDT |
0.9184 USDT |
1.0111 USDT |
1.0658 USDT |
| 2022-03-29 |
1.2015 USDT |
211,856.9813 |
1.1944 USDT |
1.1304 USDT |
1.1887 USDT |
1.2236 USDT |
| 2022-03-28 |
1.1353 USDT |
412,967.7372 |
1.1038 USDT |
1.0562 USDT |
1.1038 USDT |
1.1909 USDT |
| 2022-03-27 |
1.4190 USDT |
248,762.8400 |
1.4156 USDT |
1.2595 USDT |
1.3005 USDT |
1.2663 USDT |
| 2022-03-26 |
1.6700 USDT |
26,284.9025 |
1.6308 USDT |
1.5609 USDT |
1.5795 USDT |
1.5649 USDT |
| 2022-03-25 |
1.6273 USDT |
33,745.7050 |
1.6959 USDT |
1.6920 USDT |
1.7321 USDT |
1.7377 USDT |
| 2022-03-24 |
1.5643 USDT |
56,941.7183 |
1.5335 USDT |
1.5083 USDT |
1.5618 USDT |
1.5701 USDT |
| 2022-03-23 |
1.8616 USDT |
74,218.3028 |
1.7572 USDT |
1.6721 USDT |
1.7495 USDT |
1.7273 USDT |
| 2022-03-22 |
1.9459 USDT |
53,210.6482 |
1.8940 USDT |
1.8043 USDT |
1.8352 USDT |
1.8584 USDT |
| 2022-03-21 |
2.2523 USDT |
24,238.7449 |
2.2364 USDT |
2.1476 USDT |
2.1762 USDT |
2.1648 USDT |
| 2022-03-20 |
2.2165 USDT |
54,516.0376 |
2.5064 USDT |
2.3121 USDT |
2.4135 USDT |
2.3945 USDT |
| 2022-03-19 |
2.2498 USDT |
39,300.0785 |
2.1061 USDT |
2.0188 USDT |
2.0855 USDT |
2.0532 USDT |
| 2022-03-18 |
2.7920 USDT |
26,409.3802 |
2.5025 USDT |
2.4550 USDT |
2.5732 USDT |
2.5918 USDT |
| 2022-03-17 |
2.6605 USDT |
15,005.9407 |
2.7321 USDT |
2.6411 USDT |
2.7217 USDT |
2.7129 USDT |
| 2022-03-16 |
3.0584 USDT |
36,921.8789 |
2.7026 USDT |
2.6054 USDT |
2.7458 USDT |
2.6095 USDT |
| 2022-03-15 |
3.3763 USDT |
26,227.7585 |
3.1412 USDT |
3.1159 USDT |
3.2400 USDT |
3.2650 USDT |
| 2022-03-14 |
3.6049 USDT |
12,755.8602 |
3.4211 USDT |
3.3064 USDT |
3.4474 USDT |
3.3119 USDT |
| 2022-03-13 |
3.2965 USDT |
9,512.8660 |
3.2582 USDT |
3.2470 USDT |
3.3556 USDT |
3.3472 USDT |
| 2022-03-12 |
3.2837 USDT |
6,660.1644 |
3.3250 USDT |
3.2810 USDT |
3.3312 USDT |
3.3174 USDT |
| 2022-03-11 |
3.3457 USDT |
42,162.6293 |
3.4338 USDT |
3.3498 USDT |
3.4043 USDT |
3.3559 USDT |