Identifier on DigiFinex: people3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0217 USDT |
7,145,770.9513 |
0.0211 USDT |
0.0207 USDT |
0.0214 USDT |
0.0207 USDT |
| 2024-03-28 |
0.0221 USDT |
12,926,828.6104 |
0.0230 USDT |
0.0220 USDT |
0.0227 USDT |
0.0226 USDT |
| 2024-03-27 |
0.0236 USDT |
11,885,518.4491 |
0.0215 USDT |
0.0209 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-03-26 |
0.0273 USDT |
11,329,324.3524 |
0.0264 USDT |
0.0248 USDT |
0.0262 USDT |
0.0269 USDT |
| 2024-03-25 |
0.0270 USDT |
6,419,483.7685 |
0.0291 USDT |
0.0277 USDT |
0.0287 USDT |
0.0279 USDT |
| 2024-03-24 |
0.0222 USDT |
10,230,204.0301 |
0.0224 USDT |
0.0214 USDT |
0.0224 USDT |
0.0246 USDT |
| 2024-03-23 |
0.0225 USDT |
4,607,979.9654 |
0.0238 USDT |
0.0229 USDT |
0.0235 USDT |
0.0232 USDT |
| 2024-03-22 |
0.0221 USDT |
43,075,857.5749 |
0.0194 USDT |
0.0193 USDT |
0.0216 USDT |
0.0214 USDT |
| 2024-03-21 |
0.0223 USDT |
26,471,846.5485 |
0.0237 USDT |
0.0205 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-03-20 |
0.0174 USDT |
55,883,597.9805 |
0.0188 USDT |
0.0156 USDT |
0.0183 USDT |
0.0204 USDT |
| 2024-03-19 |
0.0184 USDT |
33,414,759.7562 |
0.0180 USDT |
0.0169 USDT |
0.0183 USDT |
0.0195 USDT |
| 2024-03-18 |
0.0259 USDT |
16,789,491.2941 |
0.0229 USDT |
0.0218 USDT |
0.0232 USDT |
0.0243 USDT |
| 2024-03-17 |
0.0269 USDT |
9,345,956.2569 |
0.0306 USDT |
0.0297 USDT |
0.0314 USDT |
0.0312 USDT |
| 2024-03-16 |
0.0334 USDT |
40,723,239.1827 |
0.0311 USDT |
0.0245 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-03-15 |
0.0480 USDT |
16,506,547.5305 |
0.0386 USDT |
0.0363 USDT |
0.0385 USDT |
0.0413 USDT |
| 2024-03-14 |
0.0589 USDT |
40,110,299.9128 |
0.0545 USDT |
0.0494 USDT |
0.0554 USDT |
0.0582 USDT |
| 2024-03-13 |
0.0559 USDT |
3,542,709.6797 |
0.0550 USDT |
0.0546 USDT |
0.0568 USDT |
0.0580 USDT |
| 2024-03-12 |
0.0611 USDT |
40,777,544.0586 |
0.0584 USDT |
0.0439 USDT |
0.0546 USDT |
0.0523 USDT |
| 2024-03-11 |
0.1154 USDT |
2,675,395.4846 |
0.0951 USDT |
0.0905 USDT |
0.0936 USDT |
0.0905 USDT |
| 2024-03-10 |
0.1376 USDT |
23,315,900.8844 |
0.1165 USDT |
0.1039 USDT |
0.1116 USDT |
0.1369 USDT |
| 2024-03-09 |
0.1677 USDT |
1,009,207.6385 |
0.1307 USDT |
0.1258 USDT |
0.1296 USDT |
0.1328 USDT |
| 2024-03-08 |
0.2073 USDT |
53,122,398.8796 |
0.2453 USDT |
0.1308 USDT |
0.2036 USDT |
0.1955 USDT |
| 2024-03-07 |
0.1984 USDT |
1,499,200.2959 |
0.2024 USDT |
0.1936 USDT |
0.2038 USDT |
0.2056 USDT |
| 2024-03-06 |
0.1861 USDT |
3,269,567.9833 |
0.1963 USDT |
0.1860 USDT |
0.2080 USDT |
0.2049 USDT |
| 2024-03-05 |
0.3058 USDT |
51,343,250.7148 |
0.2655 USDT |
0.0912 USDT |
0.1668 USDT |
0.1746 USDT |
| 2024-03-04 |
0.5049 USDT |
13,045,794.7818 |
0.4624 USDT |
0.4214 USDT |
0.4528 USDT |
0.4340 USDT |
| 2024-03-03 |
0.3066 USDT |
1,162,748.5768 |
0.3180 USDT |
0.3014 USDT |
0.3136 USDT |
0.3182 USDT |
| 2024-03-02 |
0.4793 USDT |
1,917,218.6246 |
0.3666 USDT |
0.3398 USDT |
0.3622 USDT |
0.3815 USDT |
| 2024-03-01 |
0.3571 USDT |
10,627,572.7181 |
0.3489 USDT |
0.3480 USDT |
0.4319 USDT |
0.4488 USDT |
| 2024-02-29 |
0.3400 USDT |
24,313,439.8149 |
0.4475 USDT |
0.3658 USDT |
0.4240 USDT |
0.4190 USDT |
| 2024-02-28 |
0.1516 USDT |
8,600,412.5316 |
0.1425 USDT |
0.1179 USDT |
0.1351 USDT |
0.1509 USDT |
| 2024-02-27 |
0.2184 USDT |
3,701,352.8219 |
0.1899 USDT |
0.1898 USDT |
0.2007 USDT |
0.2008 USDT |
| 2024-02-26 |
0.1575 USDT |
1,653,186.4563 |
0.1568 USDT |
0.1557 USDT |
0.1618 USDT |
0.1742 USDT |
| 2024-02-25 |
0.1600 USDT |
622,255.4509 |
0.1539 USDT |
0.1534 USDT |
0.1562 USDT |
0.1605 USDT |
| 2024-02-24 |
0.1615 USDT |
414,445.6368 |
0.1673 USDT |
0.1646 USDT |
0.1681 USDT |
0.1682 USDT |
| 2024-02-23 |
0.1660 USDT |
2,137,918.1513 |
0.1514 USDT |
0.1421 USDT |
0.1552 USDT |
0.1591 USDT |
| 2024-02-22 |
0.2151 USDT |
691,838.2926 |
0.2093 USDT |
0.1963 USDT |
0.2044 USDT |
0.2006 USDT |
| 2024-02-21 |
0.2722 USDT |
1,026,878.1844 |
0.2630 USDT |
0.2343 USDT |
0.2439 USDT |
0.2427 USDT |
| 2024-02-20 |
0.3246 USDT |
497,822.7819 |
0.2804 USDT |
0.2755 USDT |
0.2862 USDT |
0.2993 USDT |
| 2024-02-19 |
0.3961 USDT |
368,519.0456 |
0.4157 USDT |
0.4054 USDT |
0.4211 USDT |
0.4248 USDT |
| 2024-02-18 |
0.3635 USDT |
391,817.7537 |
0.3586 USDT |
0.3565 USDT |
0.3662 USDT |
0.3592 USDT |
| 2024-02-17 |
0.3276 USDT |
602,569.6515 |
0.3212 USDT |
0.3209 USDT |
0.3298 USDT |
0.3481 USDT |
| 2024-02-16 |
0.3325 USDT |
548,088.4453 |
0.3261 USDT |
0.3112 USDT |
0.3245 USDT |
0.3346 USDT |
| 2024-02-15 |
0.3307 USDT |
833,903.7446 |
0.3213 USDT |
0.3063 USDT |
0.3180 USDT |
0.3120 USDT |
| 2024-02-14 |
0.3283 USDT |
382,607.8270 |
0.3135 USDT |
0.3035 USDT |
0.3148 USDT |
0.3262 USDT |
| 2024-02-13 |
0.3383 USDT |
1,157,900.5836 |
0.3524 USDT |
0.3217 USDT |
0.3362 USDT |
0.3301 USDT |
| 2024-02-12 |
0.2956 USDT |
541,246.1401 |
0.3080 USDT |
0.3054 USDT |
0.3195 USDT |
0.3239 USDT |
| 2024-02-11 |
0.3037 USDT |
609,571.6421 |
0.3035 USDT |
0.2946 USDT |
0.3026 USDT |
0.2976 USDT |
| 2024-02-10 |
0.3036 USDT |
311,894.1058 |
0.2892 USDT |
0.2798 USDT |
0.2905 USDT |
0.2816 USDT |
| 2024-02-09 |
0.2800 USDT |
849,580.5940 |
0.2704 USDT |
0.2653 USDT |
0.2777 USDT |
0.2820 USDT |