Identifier on DigiFinex: people3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.2406 USDT |
3,160,402.9531 |
0.2316 USDT |
0.2304 USDT |
0.2543 USDT |
0.2653 USDT |
| 2022-04-28 |
0.1941 USDT |
942,942.6582 |
0.1941 USDT |
0.1916 USDT |
0.1974 USDT |
0.2081 USDT |
| 2022-04-27 |
0.2247 USDT |
593,454.2609 |
0.2343 USDT |
0.2156 USDT |
0.2262 USDT |
0.2225 USDT |
| 2022-04-26 |
0.2385 USDT |
2,164,436.0642 |
0.2559 USDT |
0.2559 USDT |
0.2674 USDT |
0.2712 USDT |
| 2022-04-25 |
0.2333 USDT |
645,028.5001 |
0.2141 USDT |
0.1946 USDT |
0.2007 USDT |
0.1947 USDT |
| 2022-04-24 |
0.2009 USDT |
279,726.8014 |
0.1990 USDT |
0.1952 USDT |
0.2028 USDT |
0.2001 USDT |
| 2022-04-23 |
0.1945 USDT |
193,790.2436 |
0.1932 USDT |
0.1855 USDT |
0.1924 USDT |
0.1898 USDT |
| 2022-04-22 |
0.1913 USDT |
571,362.4177 |
0.1900 USDT |
0.1837 USDT |
0.1899 USDT |
0.1899 USDT |
| 2022-04-21 |
0.1801 USDT |
5,121,813.7363 |
0.1880 USDT |
0.1873 USDT |
0.2019 USDT |
0.2003 USDT |
| 2022-04-20 |
0.1506 USDT |
480,013.9028 |
0.1682 USDT |
0.1579 USDT |
0.1631 USDT |
0.1610 USDT |
| 2022-04-19 |
0.1728 USDT |
1,147,259.0139 |
0.1480 USDT |
0.1461 USDT |
0.1563 USDT |
0.1527 USDT |
| 2022-04-18 |
0.2589 USDT |
477,088.9890 |
0.2125 USDT |
0.2037 USDT |
0.2072 USDT |
0.2070 USDT |
| 2022-04-17 |
0.1983 USDT |
198,240.5635 |
0.2039 USDT |
0.1966 USDT |
0.2005 USDT |
0.1988 USDT |
| 2022-04-16 |
0.1951 USDT |
86,157.1281 |
0.2028 USDT |
0.1976 USDT |
0.2009 USDT |
0.1981 USDT |
| 2022-04-15 |
0.1952 USDT |
186,522.5626 |
0.1923 USDT |
0.1843 USDT |
0.1863 USDT |
0.1861 USDT |
| 2022-04-14 |
0.1788 USDT |
409,518.2025 |
0.2042 USDT |
0.1938 USDT |
0.2011 USDT |
0.1984 USDT |
| 2022-04-13 |
0.2062 USDT |
322,049.4888 |
0.1938 USDT |
0.1862 USDT |
0.1911 USDT |
0.1890 USDT |
| 2022-04-12 |
0.2205 USDT |
1,193,751.0150 |
0.2377 USDT |
0.2187 USDT |
0.2294 USDT |
0.2243 USDT |
| 2022-04-11 |
0.2083 USDT |
2,161,604.8635 |
0.2238 USDT |
0.2180 USDT |
0.2303 USDT |
0.2423 USDT |
| 2022-04-10 |
0.1675 USDT |
824,174.2784 |
0.1643 USDT |
0.1516 USDT |
0.1563 USDT |
0.1556 USDT |
| 2022-04-09 |
0.1859 USDT |
447,248.1117 |
0.1758 USDT |
0.1683 USDT |
0.1740 USDT |
0.1717 USDT |
| 2022-04-08 |
0.1806 USDT |
1,972,661.3527 |
0.1789 USDT |
0.1776 USDT |
0.1842 USDT |
0.2089 USDT |
| 2022-04-07 |
0.2013 USDT |
797,897.4486 |
0.1829 USDT |
0.1743 USDT |
0.1804 USDT |
0.1774 USDT |
| 2022-04-06 |
0.1981 USDT |
2,890,053.1598 |
0.1947 USDT |
0.1902 USDT |
0.1980 USDT |
0.1980 USDT |
| 2022-04-05 |
0.1448 USDT |
1,978,712.9529 |
0.1483 USDT |
0.1433 USDT |
0.1513 USDT |
0.1451 USDT |
| 2022-04-04 |
0.1287 USDT |
1,679,477.9867 |
0.1453 USDT |
0.1325 USDT |
0.1348 USDT |
0.1345 USDT |
| 2022-04-03 |
0.1574 USDT |
828,954.1779 |
0.1408 USDT |
0.1376 USDT |
0.1409 USDT |
0.1377 USDT |
| 2022-04-02 |
0.1326 USDT |
1,234,055.2665 |
0.1488 USDT |
0.1378 USDT |
0.1433 USDT |
0.1419 USDT |
| 2022-04-01 |
0.1512 USDT |
1,983,058.6634 |
0.1336 USDT |
0.1278 USDT |
0.1342 USDT |
0.1342 USDT |
| 2022-03-31 |
0.1265 USDT |
11,198,280.5892 |
0.1381 USDT |
0.1338 USDT |
0.1393 USDT |
0.1584 USDT |
| 2022-03-30 |
0.1061 USDT |
5,214,000.8888 |
0.1074 USDT |
0.1045 USDT |
0.1088 USDT |
0.1078 USDT |
| 2022-03-29 |
0.1139 USDT |
2,314,341.2557 |
0.1196 USDT |
0.1142 USDT |
0.1216 USDT |
0.1218 USDT |
| 2022-03-28 |
0.1060 USDT |
11,391,231.5529 |
0.0942 USDT |
0.0911 USDT |
0.0949 USDT |
0.1034 USDT |
| 2022-03-27 |
0.1425 USDT |
3,717,584.6321 |
0.1478 USDT |
0.1367 USDT |
0.1424 USDT |
0.1403 USDT |
| 2022-03-26 |
0.1268 USDT |
637,994.3922 |
0.1371 USDT |
0.1322 USDT |
0.1359 USDT |
0.1331 USDT |
| 2022-03-25 |
0.1615 USDT |
2,036,158.5563 |
0.1437 USDT |
0.1419 USDT |
0.1491 USDT |
0.1450 USDT |
| 2022-03-24 |
0.2771 USDT |
340,238.0547 |
0.2770 USDT |
0.2633 USDT |
0.2705 USDT |
0.2695 USDT |
| 2022-03-23 |
0.3045 USDT |
819,300.1902 |
0.3058 USDT |
0.2969 USDT |
0.3156 USDT |
0.3151 USDT |
| 2022-03-22 |
0.2772 USDT |
1,779,104.1084 |
0.2750 USDT |
0.2713 USDT |
0.2855 USDT |
0.2838 USDT |
| 2022-03-21 |
0.3241 USDT |
186,680.4313 |
0.3488 USDT |
0.3405 USDT |
0.3492 USDT |
0.3539 USDT |
| 2022-03-20 |
0.3338 USDT |
4,083,818.1605 |
0.3492 USDT |
0.2915 USDT |
0.3105 USDT |
0.3087 USDT |
| 2022-03-19 |
0.3280 USDT |
833,307.7640 |
0.3180 USDT |
0.3136 USDT |
0.3326 USDT |
0.3160 USDT |
| 2022-03-18 |
0.4855 USDT |
1,063,184.0678 |
0.4184 USDT |
0.3912 USDT |
0.4190 USDT |
0.4073 USDT |
| 2022-03-17 |
0.4369 USDT |
213,564.6355 |
0.4748 USDT |
0.4601 USDT |
0.4662 USDT |
0.4612 USDT |
| 2022-03-16 |
0.5631 USDT |
791,452.2065 |
0.4827 USDT |
0.4518 USDT |
0.4935 USDT |
0.4673 USDT |
| 2022-03-15 |
0.7553 USDT |
248,217.0722 |
0.7005 USDT |
0.6853 USDT |
0.7111 USDT |
0.7385 USDT |
| 2022-03-14 |
0.7634 USDT |
100,878.4948 |
0.7963 USDT |
0.7783 USDT |
0.8154 USDT |
0.7812 USDT |
| 2022-03-13 |
0.7373 USDT |
165,715.9523 |
0.7183 USDT |
0.7134 USDT |
0.7485 USDT |
0.7351 USDT |
| 2022-03-12 |
0.7226 USDT |
44,792.3041 |
0.8091 USDT |
0.7905 USDT |
0.8115 USDT |
0.8143 USDT |
| 2022-03-11 |
0.6909 USDT |
419,425.2919 |
0.7388 USDT |
0.7047 USDT |
0.7148 USDT |
0.7065 USDT |