Identifier on DigiFinex: people3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
0.0590 USDT |
365,677.4000 |
0.0615 USDT |
0.0568 USDT |
0.0617 USDT |
0.0574 USDT |
| 2024-07-31 |
0.0433 USDT |
2,544,738.6300 |
0.0420 USDT |
0.0411 USDT |
0.0431 USDT |
0.0446 USDT |
| 2024-07-30 |
0.0394 USDT |
1,773,418.8300 |
0.0413 USDT |
0.0410 USDT |
0.0420 USDT |
0.0434 USDT |
| 2024-07-29 |
0.0345 USDT |
2,473,665.8900 |
0.0353 USDT |
0.0347 USDT |
0.0368 USDT |
0.0361 USDT |
| 2024-07-28 |
0.0327 USDT |
967,390.0300 |
0.0333 USDT |
0.0325 USDT |
0.0334 USDT |
0.0341 USDT |
| 2024-07-27 |
0.0303 USDT |
5,915,291.1100 |
0.0319 USDT |
0.0301 USDT |
0.0313 USDT |
0.0301 USDT |
| 2024-07-26 |
0.0350 USDT |
3,184,377.5100 |
0.0334 USDT |
0.0307 USDT |
0.0334 USDT |
0.0332 USDT |
| 2024-07-25 |
0.0383 USDT |
4,629,254.6500 |
0.0347 USDT |
0.0345 USDT |
0.0369 USDT |
0.0434 USDT |
| 2024-07-24 |
0.0347 USDT |
3,298,174.4700 |
0.0322 USDT |
0.0312 USDT |
0.0333 USDT |
0.0364 USDT |
| 2024-07-23 |
0.0377 USDT |
1,700,167.3300 |
0.0421 USDT |
0.0382 USDT |
0.0397 USDT |
0.0390 USDT |
| 2024-07-22 |
0.0318 USDT |
2,325,060.1900 |
0.0344 USDT |
0.0337 USDT |
0.0350 USDT |
0.0383 USDT |
| 2024-07-21 |
0.0314 USDT |
23,073,305.7300 |
0.0316 USDT |
0.0269 USDT |
0.0303 USDT |
0.0284 USDT |
| 2024-07-20 |
0.0305 USDT |
4,414,977.9600 |
0.0317 USDT |
0.0287 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-07-19 |
0.0348 USDT |
6,517,358.6800 |
0.0325 USDT |
0.0324 USDT |
0.0333 USDT |
0.0330 USDT |
| 2024-07-18 |
0.0403 USDT |
9,293,705.4900 |
0.0410 USDT |
0.0371 USDT |
0.0411 USDT |
0.0406 USDT |
| 2024-07-17 |
0.0405 USDT |
4,050,598.8900 |
0.0406 USDT |
0.0373 USDT |
0.0397 USDT |
0.0380 USDT |
| 2024-07-16 |
0.0529 USDT |
36,844,307.3300 |
0.0581 USDT |
0.0400 USDT |
0.0434 USDT |
0.0433 USDT |
| 2024-07-15 |
0.0740 USDT |
8,017,022.2200 |
0.0711 USDT |
0.0629 USDT |
0.0689 USDT |
0.0683 USDT |
| 2024-07-14 |
0.0898 USDT |
1,737,774.7900 |
0.0844 USDT |
0.0792 USDT |
0.0820 USDT |
0.0799 USDT |
| 2024-07-13 |
0.1339 USDT |
346,301.9300 |
0.1487 USDT |
0.1429 USDT |
0.1473 USDT |
0.1495 USDT |
| 2024-07-12 |
0.1439 USDT |
386,767.7300 |
0.1394 USDT |
0.1334 USDT |
0.1386 USDT |
0.1379 USDT |
| 2024-07-11 |
0.1239 USDT |
844,735.9100 |
0.1295 USDT |
0.1279 USDT |
0.1362 USDT |
0.1420 USDT |
| 2024-07-10 |
0.1380 USDT |
4,450,904.9100 |
0.1361 USDT |
0.1196 USDT |
0.1257 USDT |
0.1325 USDT |
| 2024-07-09 |
0.1650 USDT |
841,971.7000 |
0.1657 USDT |
0.1556 USDT |
0.1634 USDT |
0.1634 USDT |
| 2024-07-08 |
0.1931 USDT |
798,675.3100 |
0.1749 USDT |
0.1736 USDT |
0.1822 USDT |
0.1856 USDT |
| 2024-07-07 |
0.2087 USDT |
1,322,565.5200 |
0.2434 USDT |
0.2175 USDT |
0.2299 USDT |
0.2277 USDT |
| 2024-07-06 |
0.2496 USDT |
9,980,300.2200 |
0.3333 USDT |
0.1621 USDT |
0.1792 USDT |
0.1790 USDT |
| 2024-07-05 |
0.3194 USDT |
3,963,426.6300 |
0.3830 USDT |
0.3284 USDT |
0.3563 USDT |
0.3696 USDT |
| 2024-07-04 |
0.2099 USDT |
34,991,337.8300 |
0.1548 USDT |
0.1543 USDT |
0.1649 USDT |
0.2525 USDT |
| 2024-07-03 |
0.0875 USDT |
802,948.2300 |
0.0931 USDT |
0.0910 USDT |
0.0950 USDT |
0.0974 USDT |
| 2024-07-02 |
0.0718 USDT |
285,872.2400 |
0.0781 USDT |
0.0763 USDT |
0.0778 USDT |
0.0773 USDT |
| 2024-07-01 |
0.0609 USDT |
1,040,233.3500 |
0.0687 USDT |
0.0639 USDT |
0.0668 USDT |
0.0656 USDT |
| 2024-06-30 |
0.0753 USDT |
1,950,717.0700 |
0.0702 USDT |
0.0670 USDT |
0.0703 USDT |
0.0709 USDT |
| 2024-06-29 |
0.0748 USDT |
431,127.3100 |
0.0730 USDT |
0.0727 USDT |
0.0755 USDT |
0.0771 USDT |
| 2024-06-28 |
0.0800 USDT |
2,744,962.9500 |
0.0809 USDT |
0.0803 USDT |
0.0834 USDT |
0.0846 USDT |
| 2024-06-27 |
0.0925 USDT |
2,010,433.1200 |
0.0937 USDT |
0.0867 USDT |
0.0898 USDT |
0.0880 USDT |
| 2024-06-26 |
0.0774 USDT |
474,698.5000 |
0.0831 USDT |
0.0824 USDT |
0.0855 USDT |
0.0876 USDT |
| 2024-06-25 |
0.0841 USDT |
10,926,770.2900 |
0.0918 USDT |
0.0711 USDT |
0.0804 USDT |
0.0790 USDT |
| 2024-06-24 |
0.1173 USDT |
3,852,920.9700 |
0.1127 USDT |
0.0923 USDT |
0.0954 USDT |
0.0953 USDT |
| 2024-06-23 |
0.1022 USDT |
1,585,124.0300 |
0.1058 USDT |
0.1030 USDT |
0.1093 USDT |
0.1197 USDT |
| 2024-06-22 |
0.1407 USDT |
659,582.8100 |
0.1326 USDT |
0.1263 USDT |
0.1350 USDT |
0.1412 USDT |
| 2024-06-21 |
0.1485 USDT |
1,841,506.2700 |
0.1552 USDT |
0.1427 USDT |
0.1504 USDT |
0.1472 USDT |
| 2024-06-20 |
0.1217 USDT |
2,046,286.8700 |
0.1229 USDT |
0.1152 USDT |
0.1213 USDT |
0.1226 USDT |
| 2024-06-19 |
0.1228 USDT |
557,744.0000 |
0.1300 USDT |
0.1255 USDT |
0.1323 USDT |
0.1345 USDT |
| 2024-06-18 |
0.1470 USDT |
3,483,428.2300 |
0.1281 USDT |
0.1148 USDT |
0.1231 USDT |
0.1219 USDT |
| 2024-06-17 |
0.1037 USDT |
5,450,665.5700 |
0.1125 USDT |
0.1090 USDT |
0.1139 USDT |
0.1228 USDT |
| 2024-06-16 |
0.0732 USDT |
1,581,785.8800 |
0.0755 USDT |
0.0665 USDT |
0.0711 USDT |
0.0734 USDT |
| 2024-06-15 |
0.0680 USDT |
2,398,721.7300 |
0.0744 USDT |
0.0700 USDT |
0.0749 USDT |
0.0773 USDT |
| 2024-06-14 |
0.0759 USDT |
12,317,971.8200 |
0.0761 USDT |
0.0627 USDT |
0.0692 USDT |
0.0706 USDT |
| 2024-06-13 |
0.0833 USDT |
5,133,623.0000 |
0.0753 USDT |
0.0726 USDT |
0.0778 USDT |
0.0799 USDT |