Identifier on DigiFinex: one3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.1106 USDT |
1,543,632.4180 |
0.1150 USDT |
0.1047 USDT |
0.1126 USDT |
0.1165 USDT |
| 2024-03-28 |
0.1081 USDT |
1,612,872.0324 |
0.1053 USDT |
0.1020 USDT |
0.1062 USDT |
0.1069 USDT |
| 2024-03-27 |
0.0978 USDT |
1,759,706.3677 |
0.1070 USDT |
0.1043 USDT |
0.1078 USDT |
0.1119 USDT |
| 2024-03-26 |
0.0935 USDT |
2,202,583.2877 |
0.0945 USDT |
0.0944 USDT |
0.0979 USDT |
0.0981 USDT |
| 2024-03-25 |
0.1019 USDT |
1,390,445.5138 |
0.0952 USDT |
0.0913 USDT |
0.0943 USDT |
0.0962 USDT |
| 2024-03-24 |
0.1245 USDT |
2,645,806.1684 |
0.1279 USDT |
0.0931 USDT |
0.1077 USDT |
0.1084 USDT |
| 2024-03-23 |
0.1381 USDT |
565,859.2558 |
0.1267 USDT |
0.1250 USDT |
0.1286 USDT |
0.1318 USDT |
| 2024-03-22 |
0.1374 USDT |
1,964,885.2210 |
0.1565 USDT |
0.1403 USDT |
0.1473 USDT |
0.1499 USDT |
| 2024-03-21 |
0.1324 USDT |
2,449,631.5359 |
0.1240 USDT |
0.1191 USDT |
0.1339 USDT |
0.1357 USDT |
| 2024-03-20 |
0.2030 USDT |
3,197,072.0292 |
0.1867 USDT |
0.1565 USDT |
0.1621 USDT |
0.1570 USDT |
| 2024-03-19 |
0.2141 USDT |
2,946,817.1670 |
0.2102 USDT |
0.1765 USDT |
0.1880 USDT |
0.1880 USDT |
| 2024-03-18 |
0.1649 USDT |
1,646,582.8262 |
0.1814 USDT |
0.1689 USDT |
0.1801 USDT |
0.1759 USDT |
| 2024-03-17 |
0.1676 USDT |
1,376,553.0329 |
0.1492 USDT |
0.1435 USDT |
0.1506 USDT |
0.1500 USDT |
| 2024-03-16 |
0.1402 USDT |
2,604,286.4471 |
0.1505 USDT |
0.1437 USDT |
0.1536 USDT |
0.1705 USDT |
| 2024-03-15 |
0.1478 USDT |
2,323,513.3572 |
0.1512 USDT |
0.1288 USDT |
0.1401 USDT |
0.1346 USDT |
| 2024-03-14 |
0.1205 USDT |
2,660,081.9707 |
0.1270 USDT |
0.1194 USDT |
0.1265 USDT |
0.1258 USDT |
| 2024-03-13 |
0.1061 USDT |
942,828.3892 |
0.1114 USDT |
0.1073 USDT |
0.1107 USDT |
0.1093 USDT |
| 2024-03-12 |
0.1140 USDT |
2,033,904.7893 |
0.1197 USDT |
0.1034 USDT |
0.1186 USDT |
0.1057 USDT |
| 2024-03-11 |
0.1185 USDT |
896,853.9311 |
0.1084 USDT |
0.1057 USDT |
0.1083 USDT |
0.1082 USDT |
| 2024-03-10 |
0.1143 USDT |
2,089,480.2856 |
0.1081 USDT |
0.1025 USDT |
0.1138 USDT |
0.1221 USDT |
| 2024-03-09 |
0.1288 USDT |
1,306,453.0028 |
0.1262 USDT |
0.1158 USDT |
0.1238 USDT |
0.1248 USDT |
| 2024-03-08 |
0.1430 USDT |
1,911,960.9492 |
0.1392 USDT |
0.1391 USDT |
0.1443 USDT |
0.1516 USDT |
| 2024-03-07 |
0.1567 USDT |
2,044,414.4590 |
0.1366 USDT |
0.1291 USDT |
0.1376 USDT |
0.1360 USDT |
| 2024-03-06 |
0.2278 USDT |
2,325,325.2912 |
0.2224 USDT |
0.1967 USDT |
0.2050 USDT |
0.2022 USDT |
| 2024-03-05 |
0.2142 USDT |
5,281,898.1067 |
0.2101 USDT |
0.2056 USDT |
0.2240 USDT |
0.2491 USDT |
| 2024-03-04 |
0.2612 USDT |
3,895,019.6195 |
0.1924 USDT |
0.1878 USDT |
0.2037 USDT |
0.2032 USDT |
| 2024-03-03 |
0.4211 USDT |
1,888,913.1795 |
0.3902 USDT |
0.3446 USDT |
0.3727 USDT |
0.3463 USDT |
| 2024-03-02 |
0.5306 USDT |
1,579,587.9551 |
0.5015 USDT |
0.4494 USDT |
0.4584 USDT |
0.4553 USDT |
| 2024-03-01 |
0.6399 USDT |
671,652.1280 |
0.6412 USDT |
0.5480 USDT |
0.5822 USDT |
0.5505 USDT |
| 2024-02-29 |
0.7415 USDT |
3,838,477.0658 |
0.7685 USDT |
0.5627 USDT |
0.6008 USDT |
0.5952 USDT |
| 2024-02-28 |
0.9870 USDT |
3,028,792.6558 |
0.9711 USDT |
0.8346 USDT |
0.9136 USDT |
0.9222 USDT |
| 2024-02-27 |
0.8985 USDT |
247,006.1501 |
0.9020 USDT |
0.9020 USDT |
0.9495 USDT |
1.0125 USDT |
| 2024-02-26 |
1.0564 USDT |
852,269.5864 |
0.9684 USDT |
0.9216 USDT |
1.0060 USDT |
1.0367 USDT |
| 2024-02-25 |
1.1682 USDT |
994,881.9050 |
1.2227 USDT |
1.0121 USDT |
1.1076 USDT |
1.1226 USDT |
| 2024-02-24 |
1.8228 USDT |
306,788.5573 |
1.9058 USDT |
1.7395 USDT |
1.8005 USDT |
1.8271 USDT |
| 2024-02-23 |
2.7371 USDT |
208,616.0803 |
2.8341 USDT |
2.3964 USDT |
2.4772 USDT |
2.4416 USDT |
| 2024-02-22 |
2.5975 USDT |
62,603.9689 |
2.4792 USDT |
2.4260 USDT |
2.5585 USDT |
2.6049 USDT |
| 2024-02-21 |
0.0048 USDT |
136,444.1011 |
3.1220 USDT |
2.8357 USDT |
2.9396 USDT |
2.9199 USDT |
| 2024-02-20 |
0.0003 USDT |
251,324,468.7605 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-02-19 |
0.0003 USDT |
286,093,142.4476 |
0.0003 USDT |
0.0002 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-02-18 |
0.0004 USDT |
250,455,595.1173 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-02-17 |
0.0004 USDT |
173,311,747.5556 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-02-16 |
0.0004 USDT |
163,236,560.6889 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-02-15 |
0.0004 USDT |
221,713,177.5227 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-02-14 |
0.0005 USDT |
106,504,195.2560 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-02-13 |
0.0005 USDT |
115,363,193.7759 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-02-12 |
0.0006 USDT |
130,634,894.0024 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-02-11 |
0.0006 USDT |
104,386,582.3103 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-10 |
0.0006 USDT |
100,248,318.1875 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-02-09 |
0.0007 USDT |
120,402,022.5981 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |