Identifier on DigiFinex: people3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.0823 USDT |
8,349,216.3697 |
0.0835 USDT |
0.0682 USDT |
0.0730 USDT |
0.0721 USDT |
| 2022-04-28 |
0.1036 USDT |
2,235,897.2172 |
0.1027 USDT |
0.0936 USDT |
0.0978 USDT |
0.0955 USDT |
| 2022-04-27 |
0.0928 USDT |
2,046,654.6429 |
0.0902 USDT |
0.0900 USDT |
0.0932 USDT |
0.0944 USDT |
| 2022-04-26 |
0.0961 USDT |
5,106,617.2919 |
0.0875 USDT |
0.0783 USDT |
0.0826 USDT |
0.0819 USDT |
| 2022-04-25 |
0.1011 USDT |
1,385,841.4899 |
0.1079 USDT |
0.1070 USDT |
0.1148 USDT |
0.1172 USDT |
| 2022-04-24 |
0.1210 USDT |
549,200.7145 |
0.1208 USDT |
0.1178 USDT |
0.1210 USDT |
0.1197 USDT |
| 2022-04-23 |
0.1277 USDT |
426,891.3082 |
0.1269 USDT |
0.1252 USDT |
0.1275 USDT |
0.1295 USDT |
| 2022-04-22 |
0.1337 USDT |
955,808.2626 |
0.1317 USDT |
0.1289 USDT |
0.1327 USDT |
0.1314 USDT |
| 2022-04-21 |
0.1505 USDT |
4,114,132.2855 |
0.1398 USDT |
0.1215 USDT |
0.1310 USDT |
0.1299 USDT |
| 2022-04-20 |
0.1856 USDT |
669,161.9641 |
0.1621 USDT |
0.1603 USDT |
0.1675 USDT |
0.1686 USDT |
| 2022-04-19 |
0.1648 USDT |
930,670.0475 |
0.1951 USDT |
0.1807 USDT |
0.1901 USDT |
0.1895 USDT |
| 2022-04-18 |
0.1222 USDT |
854,140.5960 |
0.1423 USDT |
0.1403 USDT |
0.1461 USDT |
0.1455 USDT |
| 2022-04-17 |
0.1674 USDT |
355,471.6950 |
0.1613 USDT |
0.1607 USDT |
0.1650 USDT |
0.1644 USDT |
| 2022-04-16 |
0.1738 USDT |
177,135.5214 |
0.1649 USDT |
0.1639 USDT |
0.1676 USDT |
0.1687 USDT |
| 2022-04-15 |
0.1752 USDT |
304,771.8561 |
0.1769 USDT |
0.1757 USDT |
0.1802 USDT |
0.1827 USDT |
| 2022-04-14 |
0.1925 USDT |
625,737.2819 |
0.1711 USDT |
0.1676 USDT |
0.1747 USDT |
0.1759 USDT |
| 2022-04-13 |
0.1810 USDT |
442,722.3039 |
0.1904 USDT |
0.1892 USDT |
0.1950 USDT |
0.1949 USDT |
| 2022-04-12 |
0.1747 USDT |
1,776,943.9031 |
0.1618 USDT |
0.1565 USDT |
0.1634 USDT |
0.1703 USDT |
| 2022-04-11 |
0.2016 USDT |
2,280,658.7105 |
0.1835 USDT |
0.1626 USDT |
0.1704 USDT |
0.1671 USDT |
| 2022-04-10 |
0.2623 USDT |
542,389.3962 |
0.2644 USDT |
0.2605 USDT |
0.2728 USDT |
0.2765 USDT |
| 2022-04-09 |
0.2449 USDT |
399,008.2385 |
0.2558 USDT |
0.2519 USDT |
0.2598 USDT |
0.2609 USDT |
| 2022-04-08 |
0.2650 USDT |
1,504,597.6572 |
0.2625 USDT |
0.2216 USDT |
0.2258 USDT |
0.2237 USDT |
| 2022-04-07 |
0.2618 USDT |
557,043.7299 |
0.2727 USDT |
0.2626 USDT |
0.2780 USDT |
0.2825 USDT |
| 2022-04-06 |
0.2952 USDT |
1,321,063.6201 |
0.2809 USDT |
0.2556 USDT |
0.2686 USDT |
0.2583 USDT |
| 2022-04-05 |
0.4685 USDT |
601,533.9724 |
0.4194 USDT |
0.3977 USDT |
0.4145 USDT |
0.4248 USDT |
| 2022-04-04 |
0.5800 USDT |
403,744.0344 |
0.5075 USDT |
0.4944 USDT |
0.5283 USDT |
0.5507 USDT |
| 2022-04-03 |
0.5358 USDT |
246,164.4777 |
0.5707 USDT |
0.5569 USDT |
0.5749 USDT |
0.5808 USDT |
| 2022-04-02 |
0.7372 USDT |
1,883,552.5478 |
0.7076 USDT |
0.5776 USDT |
0.6130 USDT |
0.5992 USDT |
| 2022-04-01 |
0.7852 USDT |
268,552.1704 |
0.8413 USDT |
0.8133 USDT |
0.8487 USDT |
0.8328 USDT |
| 2022-03-31 |
1.0175 USDT |
859,452.2540 |
0.9023 USDT |
0.7654 USDT |
0.8710 USDT |
0.7654 USDT |
| 2022-03-30 |
1.2937 USDT |
175,908.6871 |
1.2464 USDT |
1.2217 USDT |
1.2826 USDT |
1.3058 USDT |
| 2022-03-29 |
1.3359 USDT |
204,109.6533 |
1.2266 USDT |
1.1663 USDT |
1.1979 USDT |
1.1975 USDT |
| 2022-03-28 |
1.5033 USDT |
330,205.2209 |
1.6708 USDT |
1.4210 USDT |
1.6776 USDT |
1.5002 USDT |
| 2022-03-27 |
1.2258 USDT |
222,826.7816 |
1.1619 USDT |
1.1353 USDT |
1.1637 USDT |
1.2169 USDT |
| 2022-03-26 |
1.4412 USDT |
73,103.7839 |
1.3072 USDT |
1.2902 USDT |
1.3192 USDT |
1.3385 USDT |
| 2022-03-25 |
1.2788 USDT |
209,484.8092 |
1.3557 USDT |
1.2850 USDT |
1.3464 USDT |
1.3570 USDT |
| 2022-03-24 |
0.8329 USDT |
147,440.2745 |
0.8096 USDT |
0.7889 USDT |
0.8111 USDT |
0.8285 USDT |
| 2022-03-23 |
0.7968 USDT |
306,327.7178 |
0.7818 USDT |
0.7367 USDT |
0.7719 USDT |
0.7548 USDT |
| 2022-03-22 |
0.8952 USDT |
424,205.7038 |
0.9166 USDT |
0.8151 USDT |
0.8578 USDT |
0.8808 USDT |
| 2022-03-21 |
0.8427 USDT |
128,231.1037 |
0.7646 USDT |
0.7384 USDT |
0.7700 USDT |
0.7500 USDT |
| 2022-03-20 |
0.8536 USDT |
875,105.5653 |
0.8213 USDT |
0.8048 USDT |
0.8664 USDT |
0.9138 USDT |
| 2022-03-19 |
0.9604 USDT |
271,867.0333 |
0.9688 USDT |
0.8683 USDT |
0.9372 USDT |
0.9685 USDT |
| 2022-03-18 |
0.6971 USDT |
407,516.3118 |
0.8083 USDT |
0.7753 USDT |
0.8104 USDT |
0.8283 USDT |
| 2022-03-17 |
0.8310 USDT |
162,699.0611 |
0.7520 USDT |
0.7323 USDT |
0.7581 USDT |
0.7706 USDT |
| 2022-03-16 |
0.6708 USDT |
2,376,695.9114 |
0.6354 USDT |
0.5991 USDT |
0.6530 USDT |
0.7862 USDT |
| 2022-03-15 |
0.5614 USDT |
335,986.8851 |
0.5952 USDT |
0.5565 USDT |
0.5974 USDT |
0.5618 USDT |
| 2022-03-14 |
0.5924 USDT |
186,433.8358 |
0.5476 USDT |
0.5276 USDT |
0.5442 USDT |
0.5569 USDT |
| 2022-03-13 |
0.6256 USDT |
218,862.8232 |
0.6456 USDT |
0.5820 USDT |
0.6180 USDT |
0.6312 USDT |
| 2022-03-12 |
0.6812 USDT |
92,863.0100 |
0.5986 USDT |
0.5900 USDT |
0.5966 USDT |
0.5936 USDT |
| 2022-03-11 |
0.7404 USDT |
353,532.1918 |
0.6909 USDT |
0.6632 USDT |
0.7154 USDT |
0.7169 USDT |